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
197.20 -0.95 (-0.48%)
Pre-market: 08:00AM EDT
Pre-market: 08:00AM EDT
Strike:165.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806C00165000 | 2021-07-30 3:42PM EDT | 2021-08-06 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| NVDA210813C00165000 | 2021-07-30 12:23PM EDT | 2021-08-13 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA210820C00165000 | 2021-08-03 2:05PM EDT | 2021-08-20 | 32.55 | 0.00 | 0.00 | 0.00 | - | 302 | 895 | 0.00% |
| NVDA210827C00165000 | 2021-07-29 12:06PM EDT | 2021-08-27 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA210903C00165000 | 2021-07-28 11:47AM EDT | 2021-09-03 | 31.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA210917C00165000 | 2021-08-03 3:53PM EDT | 2021-09-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 324 | 3,419 | 0.00% |
| NVDA211015C00165000 | 2021-08-03 3:57PM EDT | 2021-10-15 | 36.75 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| NVDA211119C00165000 | 2021-08-02 12:20PM EDT | 2021-11-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 0.00% |
| NVDA211217C00165000 | 2021-08-03 1:53PM EDT | 2021-12-17 | 39.58 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| NVDA220121C00165000 | 2021-08-03 3:26PM EDT | 2022-01-21 | 41.85 | 0.00 | 0.00 | 0.00 | - | 11 | 5,657 | 0.00% |
| NVDA220318C00165000 | 2021-08-03 2:01PM EDT | 2022-03-18 | 43.57 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NVDA220617C00165000 | 2021-08-02 9:31AM EDT | 2022-06-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,234 | 0.00% |
| NVDA220916C00165000 | 2021-07-30 10:12AM EDT | 2022-09-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| NVDA230120C00165000 | 2021-08-03 3:54PM EDT | 2023-01-20 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,865 | 0.00% |
| NVDA230616C00165000 | 2021-08-03 1:08PM EDT | 2023-06-16 | 61.40 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806P00165000 | 2021-08-03 2:59PM EDT | 2021-08-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 1,109 | 50.00% |
| NVDA210813P00165000 | 2021-08-03 3:47PM EDT | 2021-08-13 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 609 | 25.00% |
| NVDA210820P00165000 | 2021-08-03 3:59PM EDT | 2021-08-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 168 | 4,914 | 25.00% |
| NVDA210827P00165000 | 2021-08-03 3:48PM EDT | 2021-08-27 | 0.88 | 0.00 | 0.00 | 0.00 | - | 47 | 512 | 12.50% |
| NVDA210903P00165000 | 2021-08-03 3:55PM EDT | 2021-09-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 59 | 399 | 12.50% |
| NVDA210910P00165000 | 2021-08-03 3:49PM EDT | 2021-09-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 12.50% |
| NVDA210917P00165000 | 2021-08-03 3:45PM EDT | 2021-09-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 81 | 9,861 | 12.50% |
| NVDA211015P00165000 | 2021-08-03 2:23PM EDT | 2021-10-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 352 | 1,054 | 6.25% |
| NVDA211119P00165000 | 2021-08-02 12:01PM EDT | 2021-11-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 6.25% |
| NVDA211217P00165000 | 2021-08-03 3:39PM EDT | 2021-12-17 | 6.82 | 0.00 | 0.00 | 0.00 | - | 16 | 274 | 6.25% |
| NVDA220121P00165000 | 2021-08-03 3:42PM EDT | 2022-01-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 29 | 8,933 | 6.25% |
| NVDA220318P00165000 | 2021-08-03 12:35PM EDT | 2022-03-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 61 | 140 | 6.25% |
| NVDA220617P00165000 | 2021-08-03 2:08PM EDT | 2022-06-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,386 | 3.13% |
| NVDA220916P00165000 | 2021-08-02 10:54AM EDT | 2022-09-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 93 | 1,769 | 3.13% |
| NVDA230120P00165000 | 2021-08-02 12:00PM EDT | 2023-01-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 633 | 3.13% |
| NVDA230616P00165000 | 2021-07-30 2:28PM EDT | 2023-06-16 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 3.13% |
© 2021 Verizon Media. All rights reserved.
