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
758.00 +2.53 (0.33%)
Pre-market: 04:54AM EDT
Pre-market: 04:54AM EDT
Strike:770.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00770000 | 2021-06-22 3:59PM EDT | 2021-06-25 | 5.74 | 0.00 | 0.00 | 0.00 | - | 10,939 | 0 | 6.25% |
| NVDA210702C00770000 | 2021-06-22 3:59PM EDT | 2021-07-02 | 12.70 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 3.13% |
| NVDA210709C00770000 | 2021-06-22 3:47PM EDT | 2021-07-09 | 16.69 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| NVDA210716C00770000 | 2021-06-22 3:58PM EDT | 2021-07-16 | 21.84 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 1.56% |
| NVDA210723C00770000 | 2021-06-22 3:01PM EDT | 2021-07-23 | 27.59 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| NVDA210730C00770000 | 2021-06-22 3:50PM EDT | 2021-07-30 | 32.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| NVDA210820C00770000 | 2021-06-22 3:57PM EDT | 2021-08-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.78% |
| NVDA211015C00770000 | 2021-06-22 3:34PM EDT | 2021-10-15 | 59.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| NVDA230616C00770000 | 2021-06-22 12:46PM EDT | 2023-06-16 | 159.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00770000 | 2021-06-22 3:59PM EDT | 2021-06-25 | 19.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA210702P00770000 | 2021-06-22 3:57PM EDT | 2021-07-02 | 26.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210709P00770000 | 2021-06-22 12:43PM EDT | 2021-07-09 | 30.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA210716P00770000 | 2021-06-22 3:45PM EDT | 2021-07-16 | 36.59 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA210723P00770000 | 2021-06-22 12:55PM EDT | 2021-07-23 | 41.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA210730P00770000 | 2021-06-22 12:17PM EDT | 2021-07-30 | 46.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210820P00770000 | 2021-06-22 11:14AM EDT | 2021-08-20 | 57.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA211015P00770000 | 2021-06-18 3:43PM EDT | 2021-10-15 | 74.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA230616P00770000 | 2021-06-21 1:45PM EDT | 2023-06-16 | 177.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
