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
606.48 -7.99 (-1.30%)
Pre-market: 6:47AM EDT
Strike:800.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00800000 | 2021-04-19 9:54AM EDT | 2021-04-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 50.00% |
| NVDA210430C00800000 | 2021-04-19 3:21PM EDT | 2021-04-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 971 | 25.00% |
| NVDA210521C00800000 | 2021-04-19 2:40PM EDT | 2021-05-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 170 | 431 | 12.50% |
| NVDA210528C00800000 | 2021-04-19 12:04AM EDT | 2021-05-28 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA210618C00800000 | 2021-04-19 3:39PM EDT | 2021-06-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 68 | 1,424 | 12.50% |
| NVDA210716C00800000 | 2021-04-19 12:04AM EDT | 2021-07-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NVDA210917C00800000 | 2021-04-19 2:57PM EDT | 2021-09-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| NVDA211217C00800000 | 2021-04-19 12:12PM EDT | 2021-12-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 6.25% |
| NVDA220121C00800000 | 2021-04-19 3:53PM EDT | 2022-01-21 | 31.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA220617C00800000 | 2021-04-15 2:12PM EDT | 2022-06-17 | 62.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA220916C00800000 | 2021-04-19 1:56PM EDT | 2022-09-16 | 59.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA230120C00800000 | 2021-04-19 3:58PM EDT | 2023-01-20 | 72.36 | 0.00 | 0.00 | 0.00 | - | 8 | 318 | 3.13% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618P00800000 | 2021-04-13 3:04PM EDT | 2021-06-18 | 180.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA210917P00800000 | 2021-04-16 10:29AM EDT | 2021-09-17 | 199.00 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| NVDA220121P00800000 | 2021-04-16 1:57PM EDT | 2022-01-21 | 198.65 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| NVDA220617P00800000 | 2021-04-15 3:06PM EDT | 2022-06-17 | 209.49 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA220916P00800000 | 2021-04-13 10:00AM EDT | 2022-09-16 | 222.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00800000 | 2021-04-19 11:31AM EDT | 2023-01-20 | 247.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
