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
194.94 -0.09 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:120.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730C00120000 | 2021-07-26 10:48AM EDT | 2021-07-30 | 73.00 | 73.70 | 76.50 | 0.00 | - | 3 | 258 | 267.19% |
| NVDA210806C00120000 | 2021-07-26 1:05PM EDT | 2021-08-06 | 71.65 | 73.40 | 76.55 | 0.00 | - | - | 3 | 208.79% |
| NVDA210820C00120000 | 2021-07-20 7:03PM EDT | 2021-08-20 | 84.10 | 72.95 | 76.75 | 0.00 | - | - | 408 | 134.47% |
| NVDA210917C00120000 | 2021-07-28 3:29PM EDT | 2021-09-17 | 76.00 | 73.20 | 76.75 | +0.09 | +0.12% | 3 | 1,824 | 90.28% |
| NVDA211015C00120000 | 2021-07-20 7:03PM EDT | 2021-10-15 | 40.46 | 74.55 | 77.10 | 0.00 | - | - | 8 | 61.40% |
| NVDA211119C00120000 | 2021-07-20 7:03PM EDT | 2021-11-19 | 57.61 | 74.05 | 78.90 | 0.00 | - | - | - | 57.96% |
| NVDA211217C00120000 | 2021-07-28 10:48AM EDT | 2021-12-17 | 75.00 | 75.05 | 78.20 | -1.73 | -2.25% | 4 | 53 | 53.13% |
| NVDA220121C00120000 | 2021-07-22 1:16PM EDT | 2022-01-21 | 76.50 | 76.30 | 78.40 | 0.00 | - | 6 | 1,449 | 52.19% |
| NVDA220318C00120000 | 2021-07-21 11:58AM EDT | 2022-03-18 | 77.00 | 76.60 | 79.65 | 0.00 | - | 3 | 13 | 55.46% |
| NVDA220617C00120000 | 2021-07-28 1:29PM EDT | 2022-06-17 | 79.36 | 78.50 | 81.35 | -5.19 | -6.14% | 4 | 380 | 52.24% |
| NVDA220916C00120000 | 2021-07-26 1:58PM EDT | 2022-09-16 | 78.50 | 80.45 | 82.70 | 0.00 | - | 1 | 387 | 49.53% |
| NVDA230120C00120000 | 2021-07-22 2:58PM EDT | 2023-01-20 | 84.13 | 82.50 | 85.25 | 0.00 | - | 3 | 2,177 | 48.58% |
| NVDA230616C00120000 | 2021-07-26 3:56PM EDT | 2023-06-16 | 84.00 | 83.45 | 91.10 | 0.00 | - | 2 | 74 | 52.78% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730P00120000 | 2021-07-28 11:18AM EDT | 2021-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 134 | 206.25% |
| NVDA210806P00120000 | 2021-07-28 1:33PM EDT | 2021-08-06 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 105 | 110.16% |
| NVDA210813P00120000 | 2021-07-28 10:01AM EDT | 2021-08-13 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 108 | 71 | 87.50% |
| NVDA210820P00120000 | 2021-07-28 10:15AM EDT | 2021-08-20 | 0.16 | 0.13 | 0.16 | -0.04 | -20.00% | 247 | 432 | 86.52% |
| NVDA210827P00120000 | 2021-07-26 2:28PM EDT | 2021-08-27 | 0.19 | 0.14 | 0.24 | 0.00 | - | 2 | 3 | 78.61% |
| NVDA210917P00120000 | 2021-07-28 11:31AM EDT | 2021-09-17 | 0.37 | 0.33 | 0.41 | -0.13 | -26.00% | 619 | 6,254 | 66.70% |
| NVDA211015P00120000 | 2021-07-27 2:00PM EDT | 2021-10-15 | 0.72 | 0.60 | 0.65 | -0.08 | -10.00% | 20 | 440 | 58.69% |
| NVDA211119P00120000 | 2021-07-27 2:33PM EDT | 2021-11-19 | 1.25 | 0.99 | 1.10 | 0.00 | - | 1 | 198 | 54.05% |
| NVDA211217P00120000 | 2021-07-27 12:38PM EDT | 2021-12-17 | 1.66 | 1.28 | 1.43 | 0.00 | - | 5 | 1,027 | 51.22% |
| NVDA220121P00120000 | 2021-07-26 3:41PM EDT | 2022-01-21 | 1.78 | 1.71 | 1.87 | -0.03 | -1.66% | 1 | 10,942 | 49.46% |
| NVDA220318P00120000 | 2021-07-23 9:30AM EDT | 2022-03-18 | 2.19 | 2.54 | 2.76 | 0.00 | - | 1 | 14 | 47.67% |
| NVDA220617P00120000 | 2021-07-27 9:54AM EDT | 2022-06-17 | 4.17 | 3.90 | 4.25 | 0.00 | - | 6 | 4,431 | 45.84% |
| NVDA220916P00120000 | 2021-07-19 2:58PM EDT | 2022-09-16 | 7.00 | 5.45 | 5.70 | 0.00 | - | 1 | 1,204 | 44.56% |
| NVDA230120P00120000 | 2021-07-21 3:51PM EDT | 2023-01-20 | 7.83 | 7.40 | 7.90 | 0.00 | - | 2 | 842 | 43.90% |
| NVDA230616P00120000 | 2021-07-28 3:49PM EDT | 2023-06-16 | 10.50 | 9.70 | 11.95 | -1.59 | -13.15% | 2 | 29 | 46.08% |
© 2021 Verizon Media. All rights reserved.
