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
607.63 -6.84 (-1.11%)
Pre-market: 7:41AM EDT
Strike:720.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00720000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 592 | 803 | 25.00% |
| NVDA210430C00720000 | 2021-04-19 2:30PM EDT | 2021-04-30 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 112 | 25.00% |
| NVDA210507C00720000 | 2021-04-19 2:48PM EDT | 2021-05-07 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| NVDA210514C00720000 | 2021-04-19 3:10PM EDT | 2021-05-14 | 2.27 | 0.00 | 0.00 | 0.00 | - | 25 | 88 | 12.50% |
| NVDA210521C00720000 | 2021-04-19 2:36PM EDT | 2021-05-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 107 | 471 | 12.50% |
| NVDA210528C00720000 | 2021-04-19 2:24PM EDT | 2021-05-28 | 5.61 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 12.50% |
| NVDA210618C00720000 | 2021-04-19 3:27PM EDT | 2021-06-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 75 | 942 | 6.25% |
| NVDA210716C00720000 | 2021-04-19 3:55PM EDT | 2021-07-16 | 14.05 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
| NVDA210917C00720000 | 2021-04-19 1:02PM EDT | 2021-09-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 39 | 645 | 6.25% |
| NVDA211217C00720000 | 2021-04-19 12:04AM EDT | 2021-12-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 3.13% |
| NVDA220121C00720000 | 2021-04-19 3:52PM EDT | 2022-01-21 | 48.90 | 0.00 | 0.00 | 0.00 | - | 63 | 931 | 3.13% |
| NVDA220617C00720000 | 2021-04-19 2:51PM EDT | 2022-06-17 | 70.80 | 0.00 | 0.00 | 0.00 | - | 30 | 671 | 3.13% |
| NVDA220916C00720000 | 2021-04-19 12:03PM EDT | 2022-09-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| NVDA230120C00720000 | 2021-04-19 12:48PM EDT | 2023-01-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 10 | 480 | 3.13% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00720000 | 2021-04-19 12:05AM EDT | 2021-04-23 | 83.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA210430P00720000 | 2021-04-19 12:05AM EDT | 2021-04-30 | 76.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA210507P00720000 | 2021-04-13 3:33PM EDT | 2021-05-07 | 96.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210618P00720000 | 2021-04-19 10:41AM EDT | 2021-06-18 | 107.93 | 113.55 | 115.80 | -99.07 | -47.86% | 5 | 78 | 41.35% |
| NVDA210917P00720000 | 2021-04-15 2:11PM EDT | 2021-09-17 | 111.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA220121P00720000 | 2021-04-08 11:29AM EDT | 2022-01-21 | 173.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA220617P00720000 | 2021-04-19 2:51PM EDT | 2022-06-17 | 171.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA220916P00720000 | 2021-04-16 9:54AM EDT | 2022-09-16 | 167.15 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 0.00% |
| NVDA230120P00720000 | 2021-04-15 3:22PM EDT | 2023-01-20 | 176.45 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
© 2021 Verizon Media. All rights reserved.
