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: 07:19PM EDT
After hours: 07:19PM EDT
Strike:115.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730C00115000 | 2021-07-20 7:03PM EDT | 2021-07-30 | 69.83 | 78.25 | 81.60 | 0.00 | - | - | 4 | 390.82% |
| NVDA210806C00115000 | 2021-07-26 1:33PM EDT | 2021-08-06 | 77.00 | 78.45 | 81.55 | 0.00 | - | - | 5 | 212.50% |
| NVDA210820C00115000 | 2021-07-20 7:03PM EDT | 2021-08-20 | 84.92 | 78.00 | 81.75 | 0.00 | - | - | 4 | 141.11% |
| NVDA210917C00115000 | 2021-07-28 11:35AM EDT | 2021-09-17 | 79.95 | 78.85 | 81.65 | +6.22 | +8.44% | 3 | 360 | 65.63% |
| NVDA211015C00115000 | 2021-07-26 10:45AM EDT | 2021-10-15 | 78.60 | 79.05 | 82.30 | 0.00 | - | 1 | 20 | 63.04% |
| NVDA211217C00115000 | 2021-07-22 11:15AM EDT | 2021-12-17 | 79.65 | 79.80 | 82.95 | 0.00 | - | 1 | 5 | 54.64% |
| NVDA220121C00115000 | 2021-07-27 2:58PM EDT | 2022-01-21 | 77.84 | 80.35 | 83.45 | 0.00 | - | 4 | 1,099 | 52.83% |
| NVDA220617C00115000 | 2021-07-21 1:40PM EDT | 2022-06-17 | 81.48 | 83.10 | 85.75 | 0.00 | - | 4 | 516 | 53.71% |
| NVDA220916C00115000 | 2021-07-28 12:53PM EDT | 2022-09-16 | 85.96 | 84.05 | 87.20 | +6.51 | +8.19% | 8 | 284 | 51.36% |
| NVDA230120C00115000 | 2021-07-28 10:37AM EDT | 2023-01-20 | 86.10 | 86.45 | 89.05 | +1.60 | +1.89% | 3 | 647 | 49.04% |
| NVDA230616C00115000 | 2021-07-20 7:05PM EDT | 2023-06-16 | 93.76 | 86.85 | 94.70 | 0.00 | - | - | 16 | 53.49% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730P00115000 | 2021-07-23 12:54PM EDT | 2021-07-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 562 | 181.25% |
| NVDA210806P00115000 | 2021-07-28 3:08PM EDT | 2021-08-06 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 496 | 193 | 106.25% |
| NVDA210813P00115000 | 2021-07-27 3:49PM EDT | 2021-08-13 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 1 | 159 | 94.14% |
| NVDA210820P00115000 | 2021-07-27 2:34PM EDT | 2021-08-20 | 0.17 | 0.10 | 0.15 | 0.00 | - | 48 | 417 | 89.45% |
| NVDA210827P00115000 | 2021-07-22 10:10AM EDT | 2021-08-27 | 0.20 | 0.11 | 0.19 | 0.00 | - | 12 | 29 | 80.66% |
| NVDA210917P00115000 | 2021-07-28 10:47AM EDT | 2021-09-17 | 0.33 | 0.31 | 0.52 | -0.11 | -25.00% | 1 | 3,392 | 72.46% |
| NVDA211015P00115000 | 2021-07-28 3:14PM EDT | 2021-10-15 | 0.51 | 0.47 | 0.53 | -0.15 | -22.73% | 3 | 713 | 60.30% |
| NVDA211119P00115000 | 2021-07-28 2:52PM EDT | 2021-11-19 | 0.89 | 0.83 | 0.90 | -0.11 | -11.00% | 3 | 743 | 55.64% |
| NVDA211217P00115000 | 2021-07-27 12:57PM EDT | 2021-12-17 | 1.38 | 1.06 | 1.21 | 0.00 | - | 2 | 686 | 52.72% |
| NVDA220121P00115000 | 2021-07-28 1:38PM EDT | 2022-01-21 | 1.51 | 1.45 | 1.57 | +0.03 | +2.03% | 159 | 9,425 | 50.29% |
| NVDA220318P00115000 | 2021-07-28 3:50PM EDT | 2022-03-18 | 2.26 | 2.13 | 2.28 | -0.24 | -9.60% | 5 | 54 | 48.42% |
| NVDA220617P00115000 | 2021-07-26 12:47PM EDT | 2022-06-17 | 3.60 | 3.40 | 3.65 | 0.00 | - | 1 | 1,611 | 46.70% |
| NVDA220916P00115000 | 2021-07-26 12:46PM EDT | 2022-09-16 | 4.95 | 4.65 | 4.95 | 0.00 | - | 2 | 178 | 45.31% |
| NVDA230120P00115000 | 2021-07-27 10:31AM EDT | 2023-01-20 | 6.90 | 6.45 | 6.90 | 0.00 | - | 2 | 1,848 | 44.41% |
| NVDA230616P00115000 | 2021-07-22 1:23PM EDT | 2023-06-16 | 9.10 | 8.60 | 9.65 | +0.15 | +1.68% | 1 | 167 | 44.70% |
© 2021 Verizon Media. All rights reserved.
