NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
Strike:110.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730C00110000 | 2021-07-21 7:49PM EDT | 2021-07-30 | 78.16 | 84.05 | 86.85 | 0.00 | - | - | 40 | 283.30% |
| NVDA210806C00110000 | 2021-07-21 7:49PM EDT | 2021-08-06 | 78.01 | 83.65 | 87.35 | 0.00 | - | - | 8 | 207.23% |
| NVDA210820C00110000 | 2021-07-21 7:49PM EDT | 2021-08-20 | 88.44 | 83.95 | 87.30 | 0.00 | - | - | 24 | 80.86% |
| NVDA210917C00110000 | 2021-07-21 2:31PM EDT | 2021-09-17 | 82.10 | 84.15 | 87.60 | 0.00 | - | - | 440 | 71.97% |
| NVDA211015C00110000 | 2021-07-23 1:43PM EDT | 2021-10-15 | 85.20 | 84.60 | 87.25 | +6.20 | +7.85% | 16 | 52 | 60.01% |
| NVDA211119C00110000 | 2021-07-21 7:49PM EDT | 2021-11-19 | 71.60 | 83.80 | 88.30 | 0.00 | - | - | 8 | 52.88% |
| NVDA211217C00110000 | 2021-07-21 7:49PM EDT | 2021-12-17 | 66.68 | 85.00 | 88.35 | 0.00 | - | - | 76 | 55.64% |
| NVDA220121C00110000 | 2021-07-23 10:22AM EDT | 2022-01-21 | 84.50 | 85.75 | 88.65 | -0.21 | -0.25% | 20 | 1,336 | 54.39% |
| NVDA220617C00110000 | 2021-07-19 10:03AM EDT | 2022-06-17 | 92.30 | 84.50 | 94.00 | 0.00 | - | 6 | 132 | 65.39% |
| NVDA220916C00110000 | 2021-06-02 10:22AM EDT | 2022-09-16 | 554.00 | 704.50 | 713.65 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA230120C00110000 | 2021-07-20 3:37PM EDT | 2023-01-20 | 85.32 | 90.80 | 95.15 | 0.00 | - | 2 | 218 | 53.27% |
| NVDA230616C00110000 | 2021-07-23 10:10AM EDT | 2023-06-16 | 93.00 | 90.50 | 99.50 | -0.50 | -0.53% | 1 | 42 | 55.30% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730P00110000 | 2021-07-23 10:43AM EDT | 2021-07-30 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 1 | 23 | 188.28% |
| NVDA210806P00110000 | 2021-07-23 10:50AM EDT | 2021-08-06 | 0.04 | 0.00 | 0.14 | +0.01 | +33.33% | 50 | 16 | 122.66% |
| NVDA210813P00110000 | 2021-07-20 2:28PM EDT | 2021-08-13 | 0.10 | 0.00 | 0.26 | 0.00 | - | 7 | 7 | 106.45% |
| NVDA210820P00110000 | 2021-07-23 12:55PM EDT | 2021-08-20 | 0.06 | 0.00 | 0.25 | -0.10 | -62.50% | 1 | 193 | 91.21% |
| NVDA210917P00110000 | 2021-07-23 1:31PM EDT | 2021-09-17 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 20 | 3,563 | 68.56% |
| NVDA211015P00110000 | 2021-07-20 1:45PM EDT | 2021-10-15 | 0.62 | 0.30 | 0.46 | 0.00 | - | 24 | 124 | 60.99% |
| NVDA211119P00110000 | 2021-07-23 2:41PM EDT | 2021-11-19 | 0.73 | 0.64 | 0.78 | -0.06 | -7.59% | 22 | 323 | 56.93% |
| NVDA211217P00110000 | 2021-07-20 2:49PM EDT | 2021-12-17 | 1.29 | 0.69 | 1.02 | 0.00 | - | 19 | 799 | 53.03% |
| NVDA220121P00110000 | 2021-07-23 3:43PM EDT | 2022-01-21 | 1.23 | 1.16 | 1.59 | -0.13 | -9.56% | 19 | 11,543 | 52.48% |
| NVDA220318P00110000 | 2021-07-21 7:51PM EDT | 2022-03-18 | 2.27 | 1.67 | 2.35 | 0.00 | - | - | 104 | 50.02% |
| NVDA220617P00110000 | 2021-07-21 12:23PM EDT | 2022-06-17 | 3.10 | 2.79 | 3.10 | 0.00 | - | 24 | 2,965 | 47.52% |
| NVDA220916P00110000 | 2021-07-22 1:30PM EDT | 2022-09-16 | 4.13 | 3.25 | 4.20 | 0.00 | - | 7 | 1,219 | 45.86% |
| NVDA230120P00110000 | 2021-07-22 1:38PM EDT | 2023-01-20 | 5.80 | 5.50 | 6.00 | 0.00 | - | 92 | 1,947 | 45.02% |
| NVDA230616P00110000 | 2021-07-23 12:27PM EDT | 2023-06-16 | 7.75 | 3.40 | 11.10 | +0.88 | +12.81% | 3 | 164 | 50.21% |
© 2021 Verizon Media. All rights reserved.
