NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.03+2.95 (+1.54%)
At close: 4:00PM EDT
194.77 -0.26 (-0.13%)
After hours: 07:34PM EDT
After hours: 07:34PM EDT
Strike:100.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730C00100000 | 2021-07-27 11:40AM EDT | 2021-07-30 | 94.75 | 94.80 | 95.20 | +6.00 | +6.76% | 5 | 15 | 326.56% |
| NVDA210820C00100000 | 2021-07-22 2:58PM EDT | 2021-08-20 | 95.25 | 92.90 | 96.60 | +0.04 | +0.04% | 2 | 26 | 168.60% |
| NVDA210917C00100000 | 2021-07-20 3:02PM EDT | 2021-09-17 | 86.85 | 93.70 | 95.60 | 0.00 | - | 5 | 381 | 94.09% |
| NVDA211015C00100000 | 2021-07-28 10:33AM EDT | 2021-10-15 | 94.23 | 93.85 | 96.95 | +7.43 | +8.56% | 1 | 45 | 70.65% |
| NVDA211119C00100000 | 2021-07-20 7:03PM EDT | 2021-11-19 | 98.23 | 93.45 | 98.30 | 0.00 | - | - | 56 | 67.87% |
| NVDA211217C00100000 | 2021-07-26 12:45PM EDT | 2021-12-17 | 92.20 | 94.25 | 97.55 | 0.00 | - | 2 | 29 | 61.21% |
| NVDA220121C00100000 | 2021-07-27 2:18PM EDT | 2022-01-21 | 91.60 | 94.60 | 97.85 | 0.00 | - | 6 | 3,907 | 58.40% |
| NVDA220318C00100000 | 2021-07-21 12:03PM EDT | 2022-03-18 | 94.92 | 95.15 | 98.30 | 0.00 | - | - | 1 | 54.90% |
| NVDA220617C00100000 | 2021-07-28 10:39AM EDT | 2022-06-17 | 98.75 | 96.10 | 99.25 | +4.25 | +4.50% | 2 | 873 | 51.80% |
| NVDA220916C00100000 | 2021-07-26 1:43PM EDT | 2022-09-16 | 94.30 | 94.00 | 100.30 | 0.00 | - | 4 | 2,232 | 55.62% |
| NVDA230120C00100000 | 2021-07-28 2:52PM EDT | 2023-01-20 | 100.90 | 98.85 | 101.65 | +7.20 | +7.68% | 22 | 1,402 | 52.48% |
| NVDA230616C00100000 | 2021-07-27 3:13PM EDT | 2023-06-16 | 102.05 | 98.55 | 106.45 | +3.37 | +3.42% | 1 | 495 | 56.96% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730P00100000 | 2021-07-26 9:46AM EDT | 2021-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,322 | 231.25% |
| NVDA210806P00100000 | 2021-07-26 1:28PM EDT | 2021-08-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 361 | 125.00% |
| NVDA210813P00100000 | 2021-07-27 1:23PM EDT | 2021-08-13 | 0.04 | 0.00 | 0.07 | 0.00 | - | 33 | 33 | 114.06% |
| NVDA210820P00100000 | 2021-07-28 11:24AM EDT | 2021-08-20 | 0.09 | 0.05 | 0.08 | -0.01 | -10.00% | 4 | 826 | 102.73% |
| NVDA210827P00100000 | 2021-07-23 1:46PM EDT | 2021-08-27 | 0.05 | 0.05 | 0.13 | 0.00 | - | 3 | 3 | 93.75% |
| NVDA210917P00100000 | 2021-07-27 10:04AM EDT | 2021-09-17 | 0.20 | 0.16 | 0.22 | 0.00 | - | 1 | 12,549 | 79.59% |
| NVDA211015P00100000 | 2021-07-27 12:46PM EDT | 2021-10-15 | 0.42 | 0.29 | 0.37 | 0.00 | - | 22 | 774 | 69.48% |
| NVDA211119P00100000 | 2021-07-27 12:17PM EDT | 2021-11-19 | 0.60 | 0.49 | 0.60 | -0.10 | -14.29% | 10 | 446 | 62.79% |
| NVDA211217P00100000 | 2021-07-28 3:12PM EDT | 2021-12-17 | 0.72 | 0.63 | 0.75 | -0.15 | -17.24% | 4 | 431 | 58.69% |
| NVDA220121P00100000 | 2021-07-27 3:53PM EDT | 2022-01-21 | 1.03 | 0.85 | 0.95 | 0.00 | - | 39 | 11,404 | 55.25% |
| NVDA220318P00100000 | 2021-07-21 12:11PM EDT | 2022-03-18 | 1.31 | 1.23 | 1.37 | 0.00 | - | 2 | 18 | 51.87% |
| NVDA220617P00100000 | 2021-07-28 3:51PM EDT | 2022-06-17 | 2.15 | 2.01 | 2.22 | -0.20 | -8.51% | 12 | 11,718 | 49.65% |
| NVDA220916P00100000 | 2021-07-27 10:46AM EDT | 2022-09-16 | 3.10 | 2.50 | 3.10 | 0.00 | - | 2 | 2,596 | 47.75% |
| NVDA230120P00100000 | 2021-07-28 10:33AM EDT | 2023-01-20 | 4.40 | 3.70 | 4.45 | -0.10 | -2.22% | 14 | 5,341 | 46.31% |
| NVDA230616P00100000 | 2021-07-27 2:49PM EDT | 2023-06-16 | 5.80 | 4.80 | 6.60 | -0.20 | -3.33% | 10 | 226 | 46.53% |
© 2021 Verizon Media. All rights reserved.
