NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
755.47+18.38 (+2.49%)
At close: 4:00PM EDT
758.67 +3.20 (0.42%)
Pre-market: 04:53AM EDT
Pre-market: 04:53AM EDT
Strike:670.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00670000 | 2021-06-22 1:56PM EDT | 2021-06-25 | 82.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA210702C00670000 | 2021-06-22 2:58PM EDT | 2021-07-02 | 83.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA210709C00670000 | 2021-06-22 12:25PM EDT | 2021-07-09 | 87.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210716C00670000 | 2021-06-22 3:47PM EDT | 2021-07-16 | 89.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA210723C00670000 | 2021-06-21 11:42AM EDT | 2021-07-23 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210730C00670000 | 2021-06-22 2:55PM EDT | 2021-07-30 | 91.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210820C00670000 | 2021-06-22 2:31PM EDT | 2021-08-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA211015C00670000 | 2021-06-22 10:49AM EDT | 2021-10-15 | 113.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA211119C00670000 | 2021-06-18 11:44AM EDT | 2021-11-19 | 130.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA211217C00670000 | 2021-06-18 2:24PM EDT | 2021-12-17 | 135.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA230616C00670000 | 2021-06-21 2:18PM EDT | 2023-06-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00670000 | 2021-06-22 3:22PM EDT | 2021-06-25 | 0.40 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| NVDA210702P00670000 | 2021-06-22 3:35PM EDT | 2021-07-02 | 1.32 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| NVDA210709P00670000 | 2021-06-22 3:48PM EDT | 2021-07-09 | 2.42 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA210716P00670000 | 2021-06-22 3:59PM EDT | 2021-07-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| NVDA210723P00670000 | 2021-06-22 3:58PM EDT | 2021-07-23 | 7.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NVDA210730P00670000 | 2021-06-22 3:49PM EDT | 2021-07-30 | 8.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA210820P00670000 | 2021-06-22 3:58PM EDT | 2021-08-20 | 16.22 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| NVDA211015P00670000 | 2021-06-22 2:22PM EDT | 2021-10-15 | 29.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA211119P00670000 | 2021-06-18 11:25AM EDT | 2021-11-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA211217P00670000 | 2021-06-21 1:10PM EDT | 2021-12-17 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
