NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.15+0.65 (+0.33%)
At close: 4:00PM EDT
197.39 -0.76 (-0.38%)
Pre-market: 08:52AM EDT
Pre-market: 08:52AM EDT
Strike:160.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806C00160000 | 2021-08-02 12:56PM EDT | 2021-08-06 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA210813C00160000 | 2021-08-02 12:24PM EDT | 2021-08-13 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA210820C00160000 | 2021-08-03 3:33PM EDT | 2021-08-20 | 38.35 | 0.00 | 0.00 | 0.00 | - | 129 | 839 | 0.00% |
| NVDA210827C00160000 | 2021-07-23 2:25PM EDT | 2021-08-27 | 41.20 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 0.00% |
| NVDA210903C00160000 | 2021-08-02 9:59AM EDT | 2021-09-03 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA210917C00160000 | 2021-08-03 3:37PM EDT | 2021-09-17 | 39.70 | 0.00 | 0.00 | 0.00 | - | 31 | 5,209 | 0.00% |
| NVDA211015C00160000 | 2021-08-03 1:03PM EDT | 2021-10-15 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| NVDA211119C00160000 | 2021-08-03 9:51AM EDT | 2021-11-19 | 43.50 | 0.00 | 0.00 | 0.00 | - | 270 | 244 | 0.00% |
| NVDA211217C00160000 | 2021-08-03 11:09AM EDT | 2021-12-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| NVDA220121C00160000 | 2021-08-03 2:54PM EDT | 2022-01-21 | 44.78 | 0.00 | 0.00 | 0.00 | - | 54 | 6,800 | 0.00% |
| NVDA220318C00160000 | 2021-08-03 10:33AM EDT | 2022-03-18 | 48.15 | 0.00 | 0.00 | 0.00 | - | 16 | 70 | 0.00% |
| NVDA220617C00160000 | 2021-08-03 2:40PM EDT | 2022-06-17 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,852 | 0.00% |
| NVDA220916C00160000 | 2021-08-02 3:20PM EDT | 2022-09-16 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| NVDA230120C00160000 | 2021-08-02 12:46PM EDT | 2023-01-20 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,735 | 0.00% |
| NVDA230616C00160000 | 2021-07-30 12:54PM EDT | 2023-06-16 | 62.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806P00160000 | 2021-08-03 3:24PM EDT | 2021-08-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 1,368 | 50.00% |
| NVDA210813P00160000 | 2021-08-03 1:22PM EDT | 2021-08-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 927 | 25.00% |
| NVDA210820P00160000 | 2021-08-03 3:52PM EDT | 2021-08-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 310 | 4,746 | 25.00% |
| NVDA210827P00160000 | 2021-08-03 2:28PM EDT | 2021-08-27 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 424 | 12.50% |
| NVDA210903P00160000 | 2021-08-03 3:39PM EDT | 2021-09-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 47 | 371 | 12.50% |
| NVDA210910P00160000 | 2021-08-03 1:33PM EDT | 2021-09-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 12.50% |
| NVDA210917P00160000 | 2021-08-03 3:32PM EDT | 2021-09-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 232 | 5,432 | 12.50% |
| NVDA211015P00160000 | 2021-08-03 1:13PM EDT | 2021-10-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 146 | 1,032 | 12.50% |
| NVDA211119P00160000 | 2021-08-03 1:00PM EDT | 2021-11-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 95 | 1,235 | 6.25% |
| NVDA211217P00160000 | 2021-08-03 11:39AM EDT | 2021-12-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 308 | 6.25% |
| NVDA220121P00160000 | 2021-08-03 3:14PM EDT | 2022-01-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 32 | 8,051 | 6.25% |
| NVDA220318P00160000 | 2021-08-03 3:28PM EDT | 2022-03-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 137 | 767 | 6.25% |
| NVDA220617P00160000 | 2021-08-03 3:05PM EDT | 2022-06-17 | 12.58 | 0.00 | 0.00 | 0.00 | - | 5 | 1,624 | 6.25% |
| NVDA220916P00160000 | 2021-07-30 12:55PM EDT | 2022-09-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 26 | 224 | 3.13% |
| NVDA230120P00160000 | 2021-08-03 2:40PM EDT | 2023-01-20 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 3.13% |
| NVDA230616P00160000 | 2021-08-02 3:47PM EDT | 2023-06-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 210 | 559 | 3.13% |
© 2021 Verizon Media. All rights reserved.
