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
612.30 -2.17 (-0.35%)
Pre-market: 5:32AM EDT
Strike:740.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00740000 | 2021-04-19 2:16PM EDT | 2021-04-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| NVDA210430C00740000 | 2021-04-19 3:12PM EDT | 2021-04-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA210507C00740000 | 2021-04-19 1:51PM EDT | 2021-05-07 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210514C00740000 | 2021-04-16 11:12AM EDT | 2021-05-14 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210521C00740000 | 2021-04-19 1:28PM EDT | 2021-05-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA210528C00740000 | 2021-04-19 12:13PM EDT | 2021-05-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA210618C00740000 | 2021-04-19 2:31PM EDT | 2021-06-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210716C00740000 | 2021-04-19 12:49PM EDT | 2021-07-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA210917C00740000 | 2021-04-19 3:10PM EDT | 2021-09-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| NVDA220121C00740000 | 2021-04-19 3:57PM EDT | 2022-01-21 | 44.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA220617C00740000 | 2021-04-19 10:07AM EDT | 2022-06-17 | 64.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA220916C00740000 | 2021-04-16 11:27AM EDT | 2022-09-16 | 85.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA230120C00740000 | 2021-04-19 12:14PM EDT | 2023-01-20 | 86.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210430P00740000 | 2021-04-19 12:05AM EDT | 2021-04-30 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521P00740000 | 2021-04-16 10:28AM EDT | 2021-05-21 | 105.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00740000 | 2021-04-05 9:45AM EDT | 2021-06-18 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210917P00740000 | 2021-04-15 2:49PM EDT | 2021-09-17 | 126.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA220121P00740000 | 2021-04-13 12:29PM EDT | 2022-01-21 | 162.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220617P00740000 | 2021-04-15 3:13PM EDT | 2022-06-17 | 167.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220916P00740000 | 2021-04-16 9:55AM EDT | 2022-09-16 | 180.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00740000 | 2021-04-19 11:32AM EDT | 2023-01-20 | 203.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
