NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.65+0.50 (+0.25%)
As of 9:34AM EDT. Market open.
Strike:180.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806C00180000 | 2021-08-03 3:34PM EDT | 2021-08-06 | 18.20 | 0.00 | 0.00 | 0.00 | - | 40 | 221 | 0.00% |
| NVDA210813C00180000 | 2021-08-03 3:58PM EDT | 2021-08-13 | 18.80 | 0.00 | 0.00 | 0.00 | - | 95 | 399 | 0.00% |
| NVDA210820C00180000 | 2021-08-03 3:47PM EDT | 2021-08-20 | 20.09 | 0.00 | 0.00 | 0.00 | - | 479 | 3,007 | 0.00% |
| NVDA210827C00180000 | 2021-08-03 3:35PM EDT | 2021-08-27 | 20.73 | 0.00 | 0.00 | 0.00 | - | 14 | 198 | 0.00% |
| NVDA210903C00180000 | 2021-08-02 1:00PM EDT | 2021-09-03 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA210917C00180000 | 2021-08-03 3:28PM EDT | 2021-09-17 | 22.68 | 0.00 | 0.00 | 0.00 | - | 81 | 4,882 | 0.00% |
| NVDA211015C00180000 | 2021-08-03 2:29PM EDT | 2021-10-15 | 25.10 | 0.00 | 0.00 | 0.00 | - | 50 | 1,356 | 0.00% |
| NVDA211119C00180000 | 2021-08-03 2:43PM EDT | 2021-11-19 | 27.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,644 | 0.00% |
| NVDA211217C00180000 | 2021-08-03 1:09PM EDT | 2021-12-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 18 | 558 | 0.00% |
| NVDA220121C00180000 | 2021-08-03 3:41PM EDT | 2022-01-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 113 | 5,562 | 0.00% |
| NVDA220318C00180000 | 2021-08-03 12:12PM EDT | 2022-03-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 49 | 124 | 0.00% |
| NVDA220617C00180000 | 2021-08-03 1:21PM EDT | 2022-06-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 44 | 2,826 | 0.00% |
| NVDA220916C00180000 | 2021-08-03 3:33PM EDT | 2022-09-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 501 | 0.00% |
| NVDA230120C00180000 | 2021-08-03 3:35PM EDT | 2023-01-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 143 | 4,762 | 0.00% |
| NVDA230616C00180000 | 2021-08-03 2:42PM EDT | 2023-06-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 648 | 0.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806P00180000 | 2021-08-03 3:59PM EDT | 2021-08-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,834 | 4,089 | 25.00% |
| NVDA210813P00180000 | 2021-08-03 3:56PM EDT | 2021-08-13 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,252 | 2,921 | 12.50% |
| NVDA210820P00180000 | 2021-08-03 3:59PM EDT | 2021-08-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1,732 | 9,157 | 12.50% |
| NVDA210827P00180000 | 2021-08-03 3:46PM EDT | 2021-08-27 | 2.70 | 0.00 | 0.00 | 0.00 | - | 255 | 807 | 6.25% |
| NVDA210903P00180000 | 2021-08-03 3:43PM EDT | 2021-09-03 | 3.35 | 0.00 | 0.00 | 0.00 | - | 393 | 492 | 6.25% |
| NVDA210910P00180000 | 2021-08-03 3:43PM EDT | 2021-09-10 | 3.94 | 0.00 | 0.00 | 0.00 | - | 64 | 114 | 6.25% |
| NVDA210917P00180000 | 2021-08-03 3:46PM EDT | 2021-09-17 | 4.59 | 0.00 | 0.00 | 0.00 | - | 361 | 6,722 | 6.25% |
| NVDA211015P00180000 | 2021-08-03 3:18PM EDT | 2021-10-15 | 6.89 | 0.00 | 0.00 | 0.00 | - | 318 | 1,067 | 6.25% |
| NVDA211119P00180000 | 2021-08-03 3:53PM EDT | 2021-11-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 95 | 1,980 | 3.13% |
| NVDA211217P00180000 | 2021-08-03 2:11PM EDT | 2021-12-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 23 | 1,881 | 3.13% |
| NVDA220121P00180000 | 2021-08-03 1:39PM EDT | 2022-01-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 124 | 4,102 | 3.13% |
| NVDA220318P00180000 | 2021-07-30 11:09AM EDT | 2022-03-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 945 | 1,686 | 3.13% |
| NVDA220617P00180000 | 2021-08-03 3:25PM EDT | 2022-06-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 94 | 1,801 | 3.13% |
| NVDA220916P00180000 | 2021-07-28 12:01PM EDT | 2022-09-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 1.56% |
| NVDA230120P00180000 | 2021-08-03 3:24PM EDT | 2023-01-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 174 | 2,850 | 1.56% |
| NVDA230616P00180000 | 2021-07-23 10:37AM EDT | 2023-06-16 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 1.56% |
© 2021 Verizon Media. All rights reserved.
