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
606.20 -8.27 (-1.35%)
Pre-market: 6:28AM EDT
Strike:760.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00760000 | 2021-04-19 3:39PM EDT | 2021-04-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NVDA210430C00760000 | 2021-04-19 12:04PM EDT | 2021-04-30 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA210507C00760000 | 2021-04-19 11:33AM EDT | 2021-05-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210514C00760000 | 2021-04-19 9:52AM EDT | 2021-05-14 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210521C00760000 | 2021-04-19 3:40PM EDT | 2021-05-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| NVDA210528C00760000 | 2021-04-19 12:04AM EDT | 2021-05-28 | 5.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA210618C00760000 | 2021-04-19 2:55PM EDT | 2021-06-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA210716C00760000 | 2021-04-19 11:28AM EDT | 2021-07-16 | 9.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA210917C00760000 | 2021-04-19 3:07PM EDT | 2021-09-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA220121C00760000 | 2021-04-19 12:11PM EDT | 2022-01-21 | 39.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA220617C00760000 | 2021-04-19 2:51PM EDT | 2022-06-17 | 59.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA220916C00760000 | 2021-04-15 3:06PM EDT | 2022-09-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA230120C00760000 | 2021-04-19 10:33AM EDT | 2023-01-20 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00760000 | 2021-04-19 12:05AM EDT | 2021-04-23 | 114.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210430P00760000 | 2021-04-12 2:23PM EDT | 2021-04-30 | 150.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210618P00760000 | 2021-03-04 11:03AM EDT | 2021-06-18 | 260.40 | 204.75 | 214.00 | 0.00 | - | 2 | 29 | 112.20% |
| NVDA210917P00760000 | 2021-02-23 11:18AM EDT | 2021-09-17 | 235.95 | 262.45 | 268.70 | 0.00 | - | 4 | 45 | 106.64% |
| NVDA220121P00760000 | 2021-04-13 11:23AM EDT | 2022-01-21 | 177.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00760000 | 2021-04-15 3:13PM EDT | 2022-06-17 | 181.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA220916P00760000 | 2021-04-13 10:18AM EDT | 2022-09-16 | 202.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
