NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
614.47-22.03 (-3.46%)
At close: 4:00PM EDT
606.00 -8.47 (-1.38%)
Pre-market: 6:46AM EDT
Strike:700.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00700000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 25.00% |
| NVDA210430C00700000 | 2021-04-19 3:59PM EDT | 2021-04-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 12.50% |
| NVDA210507C00700000 | 2021-04-19 3:46PM EDT | 2021-05-07 | 2.20 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| NVDA210514C00700000 | 2021-04-19 3:57PM EDT | 2021-05-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 112 | 6,462 | 12.50% |
| NVDA210521C00700000 | 2021-04-19 3:59PM EDT | 2021-05-21 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2,342 | 4,969 | 6.25% |
| NVDA210528C00700000 | 2021-04-19 12:19PM EDT | 2021-05-28 | 8.03 | 0.00 | 0.00 | 0.00 | - | 26 | 251 | 6.25% |
| NVDA210618C00700000 | 2021-04-19 3:57PM EDT | 2021-06-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 616 | 4,899 | 6.25% |
| NVDA210716C00700000 | 2021-04-19 3:56PM EDT | 2021-07-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 6.25% |
| NVDA210917C00700000 | 2021-04-19 3:52PM EDT | 2021-09-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 29 | 1,338 | 3.13% |
| NVDA211217C00700000 | 2021-04-19 2:50PM EDT | 2021-12-17 | 49.10 | 0.00 | 0.00 | 0.00 | - | 71 | 75 | 3.13% |
| NVDA220121C00700000 | 2021-04-19 3:56PM EDT | 2022-01-21 | 54.40 | 0.00 | 0.00 | 0.00 | - | 161 | 1,629 | 3.13% |
| NVDA220617C00700000 | 2021-04-19 2:51PM EDT | 2022-06-17 | 76.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA220916C00700000 | 2021-04-19 1:56PM EDT | 2022-09-16 | 86.41 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 1.56% |
| NVDA230120C00700000 | 2021-04-19 2:08PM EDT | 2023-01-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 6 | 605 | 1.56% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00700000 | 2021-04-16 1:26PM EDT | 2021-04-23 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210430P00700000 | 2021-04-19 9:30AM EDT | 2021-04-30 | 74.68 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| NVDA210507P00700000 | 2021-04-13 3:43PM EDT | 2021-05-07 | 78.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210514P00700000 | 2021-04-19 12:05AM EDT | 2021-05-14 | 70.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521P00700000 | 2021-04-16 3:38PM EDT | 2021-05-21 | 71.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210528P00700000 | 2021-04-19 12:05AM EDT | 2021-05-28 | 70.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210618P00700000 | 2021-04-19 11:35AM EDT | 2021-06-18 | 96.80 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| NVDA210716P00700000 | 2021-04-19 2:33PM EDT | 2021-07-16 | 102.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210917P00700000 | 2021-04-16 2:44PM EDT | 2021-09-17 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA211217P00700000 | 2021-04-19 12:05AM EDT | 2021-12-17 | 114.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121P00700000 | 2021-04-19 3:39PM EDT | 2022-01-21 | 137.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00700000 | 2021-04-19 2:51PM EDT | 2022-06-17 | 157.77 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| NVDA220916P00700000 | 2021-03-25 11:58AM EDT | 2022-09-16 | 160.15 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| NVDA230120P00700000 | 2021-04-19 9:31AM EDT | 2023-01-20 | 171.82 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
© 2021 Verizon Media. All rights reserved.
