NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
532.82-3.24 (-0.60%)
As of 9:49AM EST. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917C00200000 | 2020-11-23 2:06PM EST | 200.00 | 326.80 | 336.10 | 340.50 | 0.00 | - | 1 | 12 | 71.59% |
| NVDA210917C00210000 | 2020-11-04 9:47AM EST | 210.00 | 332.27 | 326.25 | 330.50 | 0.00 | - | 1 | 14 | 68.59% |
| NVDA210917C00220000 | 2020-10-01 11:12AM EST | 220.00 | 327.85 | 284.50 | 289.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA210917C00230000 | 2020-10-04 11:00PM EST | 230.00 | 317.00 | 323.50 | 328.50 | 0.00 | - | - | 1 | 94.08% |
| NVDA210917C00240000 | 2020-11-06 2:32PM EST | 240.00 | 345.00 | 297.15 | 302.00 | 0.00 | - | 5 | 5 | 62.65% |
| NVDA210917C00250000 | 2020-11-04 1:29PM EST | 250.00 | 279.32 | 288.00 | 292.00 | 0.00 | - | 1 | 28 | 60.78% |
| NVDA210917C00260000 | 2020-11-16 12:01AM EST | 260.00 | 279.60 | 278.50 | 283.00 | 0.00 | - | - | 1 | 59.56% |
| NVDA210917C00270000 | 2020-08-23 11:14PM EST | 270.00 | 233.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210917C00280000 | 2020-09-28 8:57AM EST | 280.00 | 245.80 | 230.40 | 233.40 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA210917C00290000 | 2020-09-03 11:28AM EST | 290.00 | 257.67 | 245.65 | 250.05 | 0.00 | - | 1 | 2 | 50.64% |
| NVDA210917C00300000 | 2020-11-30 3:27PM EST | 300.00 | 241.81 | 242.00 | 246.00 | 0.00 | - | 5 | 27 | 54.53% |
| NVDA210917C00310000 | 2020-11-04 1:31PM EST | 310.00 | 250.00 | 233.00 | 237.00 | 0.00 | - | 1 | 4 | 53.42% |
| NVDA210917C00320000 | 2020-09-10 2:02PM EST | 320.00 | 202.26 | 245.30 | 247.70 | 0.00 | - | 2 | 8 | 74.26% |
| NVDA210917C00330000 | 2020-11-25 9:31AM EST | 330.00 | 205.70 | 217.50 | 220.50 | 0.00 | - | 2 | 7 | 53.34% |
| NVDA210917C00340000 | 2020-11-19 12:02PM EST | 340.00 | 210.75 | 207.50 | 211.50 | 0.00 | - | 10 | 20 | 51.40% |
| NVDA210917C00350000 | 2020-11-25 11:23AM EST | 350.00 | 195.00 | 201.50 | 205.50 | 0.00 | - | 1 | 36 | 53.04% |
| NVDA210917C00360000 | 2020-11-11 3:42PM EST | 360.00 | 195.00 | 192.50 | 196.00 | 0.00 | - | 8 | 5 | 51.23% |
| NVDA210917C00370000 | 2020-11-25 11:01AM EST | 370.00 | 178.04 | 184.25 | 188.00 | 0.00 | - | 2 | 54 | 50.45% |
| NVDA210917C00380000 | 2020-11-18 11:13AM EST | 380.00 | 181.80 | 178.50 | 183.00 | 0.00 | - | 1 | 40 | 51.90% |
| NVDA210917C00390000 | 2020-11-24 10:15AM EST | 390.00 | 155.20 | 168.75 | 172.50 | 0.00 | - | 1 | 103 | 50.75% |
| NVDA210917C00400000 | 2020-11-25 10:27AM EST | 400.00 | 154.75 | 161.75 | 166.00 | 0.00 | - | 2 | 73 | 50.89% |
| NVDA210917C00410000 | 2020-11-16 12:16PM EST | 410.00 | 162.00 | 154.15 | 157.95 | 0.00 | - | 1 | 66 | 49.73% |
| NVDA210917C00420000 | 2020-11-24 3:47PM EST | 420.00 | 139.50 | 148.50 | 153.00 | 0.00 | - | 5 | 91 | 50.70% |
| NVDA210917C00430000 | 2020-11-13 11:51AM EST | 430.00 | 142.35 | 141.25 | 144.50 | 0.00 | - | 2 | 39 | 49.06% |
| NVDA210917C00440000 | 2020-11-30 10:50AM EST | 440.00 | 125.00 | 134.30 | 137.95 | 0.00 | - | 29 | 118 | 48.68% |
| NVDA210917C00450000 | 2020-11-24 12:25PM EST | 450.00 | 116.88 | 128.65 | 132.00 | 0.00 | - | 1 | 87 | 48.57% |
| NVDA210917C00460000 | 2020-11-16 1:24PM EST | 460.00 | 121.50 | 123.40 | 127.00 | 0.00 | - | 1 | 40 | 48.93% |
| NVDA210917C00470000 | 2020-11-25 11:46AM EST | 470.00 | 112.00 | 116.75 | 120.00 | 0.00 | - | 1 | 36 | 47.96% |
| NVDA210917C00480000 | 2020-11-24 1:37PM EST | 480.00 | 101.45 | 111.25 | 114.50 | 0.00 | - | 9 | 102 | 47.79% |
| NVDA210917C00490000 | 2020-11-25 1:47PM EST | 490.00 | 102.25 | 105.80 | 109.45 | 0.00 | - | 3 | 156 | 47.78% |
| NVDA210917C00500000 | 2020-11-30 12:09PM EST | 500.00 | 95.00 | 101.50 | 105.50 | 0.00 | - | 1 | 245 | 48.28% |
| NVDA210917C00520000 | 2020-11-30 3:54PM EST | 520.00 | 92.00 | 91.55 | 94.50 | 0.00 | - | 25 | 209 | 47.24% |
| NVDA210917C00540000 | 2020-11-30 3:59PM EST | 540.00 | 83.00 | 82.50 | 86.50 | 0.00 | - | 54 | 216 | 47.47% |
| NVDA210917C00560000 | 2020-11-30 2:32PM EST | 560.00 | 72.05 | 74.00 | 77.50 | 0.00 | - | 2 | 660 | 46.81% |
| NVDA210917C00580000 | 2020-11-30 3:45PM EST | 580.00 | 66.60 | 66.50 | 70.50 | 0.00 | - | 5 | 268 | 46.86% |
| NVDA210917C00600000 | 2020-11-30 3:17PM EST | 600.00 | 59.50 | 59.80 | 62.60 | 0.00 | - | 7 | 395 | 46.13% |
| NVDA210917C00620000 | 2020-11-30 3:59PM EST | 620.00 | 54.80 | 53.70 | 56.70 | 0.00 | - | 3 | 70 | 46.15% |
| NVDA210917C00640000 | 2020-11-30 12:47PM EST | 640.00 | 48.50 | 48.20 | 50.85 | 0.00 | - | 2 | 69 | 45.91% |
| NVDA210917C00660000 | 2020-11-24 12:25PM EST | 660.00 | 38.00 | 43.25 | 45.75 | 0.00 | - | 3 | 1,181 | 45.80% |
| NVDA210917C00680000 | 2020-11-30 12:38PM EST | 680.00 | 37.55 | 38.80 | 41.15 | 0.00 | - | 1 | 103 | 45.71% |
| NVDA210917C00700000 | 2020-11-27 12:13PM EST | 700.00 | 31.85 | 34.80 | 37.05 | 0.00 | - | 1 | 774 | 45.67% |
| NVDA210917C00720000 | 2020-11-24 10:55AM EST | 720.00 | 28.00 | 31.25 | 33.95 | 0.00 | - | 3 | 494 | 46.00% |
| NVDA210917C00740000 | 2020-11-30 11:23AM EST | 740.00 | 25.95 | 28.05 | 30.10 | 0.00 | - | 1 | 102 | 45.66% |
| NVDA210917C00760000 | 2020-11-27 9:40AM EST | 760.00 | 24.85 | 25.20 | 27.05 | 0.00 | - | 1 | 122 | 45.61% |
| NVDA210917C00780000 | 2020-11-24 10:34AM EST | 780.00 | 19.60 | 22.65 | 24.95 | 0.00 | - | 4 | 35 | 46.01% |
| NVDA210917C00800000 | 2020-11-25 2:24PM EST | 800.00 | 20.00 | 20.45 | 22.15 | 0.00 | - | 1 | 330 | 45.75% |
| NVDA210917C00820000 | 2020-11-27 10:08AM EST | 820.00 | 18.25 | 18.45 | 20.20 | 0.00 | - | 1 | 213 | 45.93% |
| NVDA210917C00840000 | 2020-11-27 12:05PM EST | 840.00 | 15.80 | 16.65 | 18.65 | 0.00 | - | 3 | 46 | 46.28% |
| NVDA210917C00860000 | 2020-11-30 2:39PM EST | 860.00 | 14.70 | 15.20 | 16.70 | 0.00 | - | 1 | 707 | 46.16% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917P00200000 | 2020-11-25 3:24PM EST | 200.00 | 1.80 | 1.18 | 2.12 | 0.00 | - | 5 | 192 | 56.85% |
| NVDA210917P00210000 | 2020-11-19 1:04PM EST | 210.00 | 2.15 | 1.47 | 3.70 | 0.00 | - | 10 | 33 | 58.70% |
| NVDA210917P00220000 | 2020-11-27 12:05PM EST | 220.00 | 2.36 | 1.84 | 2.78 | 0.00 | - | 1 | 62 | 54.88% |
| NVDA210917P00230000 | 2020-11-20 3:59PM EST | 230.00 | 3.00 | 2.20 | 3.20 | 0.00 | - | 21 | 35 | 53.93% |
| NVDA210917P00240000 | 2020-11-25 2:37PM EST | 240.00 | 3.20 | 2.39 | 3.65 | 0.00 | - | 1 | 25 | 52.59% |
| NVDA210917P00250000 | 2020-11-23 12:31PM EST | 250.00 | 3.95 | 3.15 | 4.20 | 0.00 | - | 1 | 42 | 52.23% |
| NVDA210917P00260000 | 2020-11-04 3:23PM EST | 260.00 | 4.80 | 3.70 | 4.85 | 0.00 | - | 5 | 7 | 51.49% |
| NVDA210917P00270000 | 2020-11-17 9:38AM EST | 270.00 | 5.80 | 4.55 | 5.45 | 0.00 | - | 3 | 29 | 50.89% |
| NVDA210917P00280000 | 2020-11-19 11:53AM EST | 280.00 | 6.25 | 5.25 | 6.20 | 0.00 | - | 1 | 491 | 50.12% |
| NVDA210917P00290000 | 2020-11-24 11:06AM EST | 290.00 | 7.20 | 5.95 | 7.15 | 0.00 | - | 3 | 54 | 50.53% |
| NVDA210917P00300000 | 2020-11-27 10:07AM EST | 300.00 | 7.85 | 7.00 | 8.10 | 0.00 | - | 3 | 443 | 49.81% |
| NVDA210917P00310000 | 2020-11-24 12:23PM EST | 310.00 | 9.60 | 8.10 | 9.30 | 0.00 | - | 7 | 9 | 49.34% |
| NVDA210917P00320000 | 2020-11-27 12:05PM EST | 320.00 | 10.29 | 9.40 | 10.50 | 0.00 | - | 1 | 297 | 48.72% |
| NVDA210917P00330000 | 2020-11-27 10:22AM EST | 330.00 | 11.40 | 10.50 | 12.00 | 0.00 | - | 2 | 111 | 48.36% |
| NVDA210917P00340000 | 2020-11-24 1:40PM EST | 340.00 | 14.00 | 12.15 | 13.50 | 0.00 | - | 2 | 259 | 47.83% |
| NVDA210917P00350000 | 2020-11-25 12:14PM EST | 350.00 | 15.40 | 13.75 | 15.25 | 0.00 | - | 4 | 198 | 47.44% |
| NVDA210917P00360000 | 2020-11-24 3:31PM EST | 360.00 | 17.70 | 15.50 | 17.15 | 0.00 | - | 10 | 243 | 47.06% |
| NVDA210917P00370000 | 2020-11-23 10:40AM EST | 370.00 | 19.55 | 0.00 | 20.00 | 0.00 | - | 3 | 307 | 47.44% |
| NVDA210917P00380000 | 2020-11-27 11:03AM EST | 380.00 | 21.35 | 17.50 | 22.50 | 0.00 | - | 1 | 263 | 47.28% |
| NVDA210917P00390000 | 2020-11-23 10:40AM EST | 390.00 | 24.45 | 22.35 | 24.00 | 0.00 | - | 2 | 170 | 46.13% |
| NVDA210917P00400000 | 2020-11-27 12:37PM EST | 400.00 | 26.60 | 25.00 | 26.65 | 0.00 | - | 5 | 2,320 | 45.84% |
| NVDA210917P00410000 | 2020-12-01 9:31AM EST | 410.00 | 28.37 | 27.60 | 29.55 | -3.08 | -9.79% | 5 | 567 | 45.61% |
| NVDA210917P00420000 | 2020-11-24 2:07PM EST | 420.00 | 34.43 | 30.85 | 32.45 | 0.00 | - | 5 | 392 | 45.24% |
| NVDA210917P00430000 | 2020-11-24 10:17AM EST | 430.00 | 38.35 | 34.10 | 35.90 | 0.00 | - | 36 | 390 | 45.14% |
| NVDA210917P00440000 | 2020-11-24 10:17AM EST | 440.00 | 42.20 | 37.55 | 39.45 | 0.00 | - | 49 | 448 | 44.97% |
| NVDA210917P00450000 | 2020-12-01 9:31AM EST | 450.00 | 41.87 | 41.25 | 43.10 | -0.78 | -1.83% | 5 | 2,168 | 44.73% |
| NVDA210917P00460000 | 2020-11-30 11:09AM EST | 460.00 | 49.25 | 45.25 | 46.90 | 0.00 | - | 1 | 307 | 44.47% |
| NVDA210917P00470000 | 2020-11-24 10:16AM EST | 470.00 | 55.00 | 49.35 | 50.85 | 0.00 | - | 24 | 363 | 44.18% |
| NVDA210917P00480000 | 2020-11-24 11:40AM EST | 480.00 | 59.02 | 53.55 | 55.45 | 0.00 | - | 4 | 252 | 44.17% |
| NVDA210917P00490000 | 2020-11-27 9:42AM EST | 490.00 | 59.10 | 58.20 | 60.00 | 0.00 | - | 1 | 259 | 44.00% |
| NVDA210917P00500000 | 2020-11-30 11:23AM EST | 500.00 | 67.61 | 62.80 | 64.85 | 0.00 | - | 3 | 1,405 | 43.90% |
| NVDA210917P00520000 | 2020-11-30 10:48AM EST | 520.00 | 79.60 | 72.70 | 75.60 | 0.00 | - | 1 | 297 | 43.94% |
| NVDA210917P00540000 | 2020-11-30 10:23AM EST | 540.00 | 88.35 | 83.90 | 86.45 | 0.00 | - | 4 | 428 | 43.63% |
| NVDA210917P00560000 | 2020-11-27 9:42AM EST | 560.00 | 97.00 | 95.45 | 97.90 | 0.00 | - | 1 | 379 | 43.25% |
| NVDA210917P00580000 | 2020-10-09 12:56PM EST | 580.00 | 120.30 | 93.40 | 95.30 | 0.00 | - | 20 | 227 | 35.08% |
| NVDA210917P00600000 | 2020-11-24 11:50AM EST | 600.00 | 130.20 | 119.90 | 122.50 | 0.00 | - | 1 | 50 | 42.30% |
| NVDA210917P00620000 | 2020-11-04 1:42PM EST | 620.00 | 139.45 | 134.35 | 137.50 | 0.00 | - | 1 | 23 | 42.76% |
| NVDA210917P00640000 | 2020-11-16 1:27PM EST | 640.00 | 153.23 | 147.65 | 150.50 | 0.00 | - | 1 | 81 | 41.82% |
| NVDA210917P00660000 | 2020-10-29 9:21AM EST | 660.00 | 184.70 | 167.00 | 169.80 | 0.00 | - | 1 | 49 | 44.08% |
| NVDA210917P00680000 | 2020-10-19 8:45AM EST | 680.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| NVDA210917P00700000 | 2020-10-20 2:06PM EST | 700.00 | 197.75 | 194.85 | 199.20 | 0.00 | - | 6 | 37 | 42.71% |
| NVDA210917P00720000 | 2020-10-21 11:33AM EST | 720.00 | 218.00 | 221.65 | 225.00 | 0.00 | - | 4 | 11 | 48.35% |
| NVDA210917P00740000 | 2020-11-05 9:52AM EST | 740.00 | 209.11 | 227.50 | 231.75 | 0.00 | - | 2 | 14 | 42.11% |
| NVDA210917P00760000 | 2020-11-11 3:14PM EST | 760.00 | 251.15 | 243.00 | 247.50 | 0.00 | - | 1 | 34 | 41.03% |
| NVDA210917P00780000 | 2020-11-13 3:58PM EST | 780.00 | 270.70 | 261.00 | 265.75 | 0.00 | - | 1 | 13 | 41.49% |
| NVDA210917P00800000 | 2020-11-13 3:57PM EST | 800.00 | 288.45 | 278.00 | 282.50 | 0.00 | - | 1 | 0 | 40.58% |
| NVDA210917P00820000 | 2020-10-22 9:36AM EST | 820.00 | 307.20 | 309.85 | 313.95 | 0.00 | - | - | 8 | 50.69% |
| NVDA210917P00840000 | 2020-11-13 3:58PM EST | 840.00 | 324.45 | 316.50 | 320.50 | 0.00 | - | 1 | 14 | 41.88% |
| NVDA210917P00860000 | 2020-11-11 11:14AM EST | 860.00 | 343.15 | 334.50 | 338.95 | 0.00 | - | 3 | 28 | 41.84% |
© 2020 Verizon Media. All rights reserved.
