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
757.47 +2.00 (0.26%)
Pre-market: 05:05AM EDT
Pre-market: 05:05AM EDT
Strike:810.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00810000 | 2021-06-22 3:58PM EDT | 2021-06-25 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,668 | 0 | 12.50% |
| NVDA210702C00810000 | 2021-06-22 3:58PM EDT | 2021-07-02 | 4.20 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| NVDA210709C00810000 | 2021-06-22 3:56PM EDT | 2021-07-09 | 6.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA210716C00810000 | 2021-06-22 3:59PM EDT | 2021-07-16 | 10.38 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 6.25% |
| NVDA210723C00810000 | 2021-06-22 3:33PM EDT | 2021-07-23 | 14.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NVDA210730C00810000 | 2021-06-22 3:44PM EDT | 2021-07-30 | 18.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA210820C00810000 | 2021-06-22 3:50PM EDT | 2021-08-20 | 27.99 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| NVDA210917C00810000 | 2021-06-22 2:09PM EDT | 2021-09-17 | 34.85 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| NVDA211015C00810000 | 2021-06-22 3:19PM EDT | 2021-10-15 | 43.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA211217C00810000 | 2021-06-22 3:19PM EDT | 2021-12-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA220121C00810000 | 2021-06-22 1:22PM EDT | 2022-01-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA230616C00810000 | 2021-06-18 3:57PM EDT | 2023-06-16 | 143.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00810000 | 2021-06-22 12:19PM EDT | 2021-06-25 | 57.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210702P00810000 | 2021-06-22 1:55PM EDT | 2021-07-02 | 62.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA210716P00810000 | 2021-06-22 12:14PM EDT | 2021-07-16 | 65.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210820P00810000 | 2021-06-17 10:29AM EDT | 2021-08-20 | 88.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917P00810000 | 2021-06-22 12:22PM EDT | 2021-09-17 | 90.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA211015P00810000 | 2021-06-21 9:37AM EDT | 2021-10-15 | 117.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121P00810000 | 2021-06-18 2:37PM EDT | 2022-01-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
