NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.41+1.26 (+0.64%)
As of 9:50AM EDT. Market open.
Strike:190.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806C00190000 | 2021-08-03 3:57PM EDT | 2021-08-06 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1,967 | 4,637 | 0.00% |
| NVDA210813C00190000 | 2021-08-04 9:34AM EDT | 2021-08-13 | 10.50 | 10.20 | 10.40 | +0.29 | +2.84% | 21 | 1,168 | 31.74% |
| NVDA210820C00190000 | 2021-08-04 9:32AM EDT | 2021-08-20 | 13.30 | 13.05 | 13.35 | +0.70 | +5.56% | 24 | 6,599 | 46.28% |
| NVDA210827C00190000 | 2021-08-03 3:54PM EDT | 2021-08-27 | 13.60 | 0.00 | 0.00 | 0.00 | - | 54 | 743 | 0.00% |
| NVDA210903C00190000 | 2021-08-03 3:50PM EDT | 2021-09-03 | 14.20 | 14.45 | 14.85 | 0.00 | - | 61 | 169 | 41.58% |
| NVDA210910C00190000 | 2021-08-03 3:09PM EDT | 2021-09-10 | 14.74 | 0.00 | 0.00 | 0.00 | - | 113 | 104 | 0.00% |
| NVDA210917C00190000 | 2021-08-04 9:33AM EDT | 2021-09-17 | 16.72 | 16.15 | 16.35 | +0.77 | +4.83% | 15 | 7,679 | 40.41% |
| NVDA211015C00190000 | 2021-08-03 3:59PM EDT | 2021-10-15 | 18.65 | 19.10 | 19.60 | 0.00 | - | 201 | 985 | 41.54% |
| NVDA211119C00190000 | 2021-08-03 2:35PM EDT | 2021-11-19 | 21.28 | 0.00 | 0.00 | 0.00 | - | 18 | 2,662 | 0.00% |
| NVDA211217C00190000 | 2021-08-03 3:33PM EDT | 2021-12-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 77 | 2,517 | 0.00% |
| NVDA220121C00190000 | 2021-08-03 3:43PM EDT | 2022-01-21 | 25.60 | 26.25 | 27.45 | 0.00 | - | 93 | 6,291 | 42.34% |
| NVDA220318C00190000 | 2021-08-03 1:26PM EDT | 2022-03-18 | 29.14 | 29.60 | 31.00 | 0.00 | - | 12 | 194 | 42.68% |
| NVDA220617C00190000 | 2021-08-03 3:46PM EDT | 2022-06-17 | 34.30 | 0.00 | 0.00 | 0.00 | - | 17 | 2,521 | 0.00% |
| NVDA220916C00190000 | 2021-08-04 9:30AM EDT | 2022-09-16 | 39.00 | 0.00 | 0.00 | +0.50 | +1.30% | 4 | 2,278 | 0.00% |
| NVDA230120C00190000 | 2021-08-03 12:49PM EDT | 2023-01-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 12 | 4,743 | 0.00% |
| NVDA230616C00190000 | 2021-08-03 3:39PM EDT | 2023-06-16 | 48.70 | 0.00 | 0.00 | 0.00 | - | 26 | 882 | 0.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806P00190000 | 2021-08-04 9:32AM EDT | 2021-08-06 | 0.33 | 0.37 | 0.41 | -0.21 | -38.89% | 90 | 4,629 | 43.56% |
| NVDA210813P00190000 | 2021-08-04 9:32AM EDT | 2021-08-13 | 1.77 | 1.77 | 1.84 | -0.23 | -11.50% | 22 | 2,593 | 40.92% |
| NVDA210820P00190000 | 2021-08-03 3:59PM EDT | 2021-08-20 | 4.50 | 3.85 | 4.10 | 0.00 | - | 985 | 5,105 | 47.35% |
| NVDA210827P00190000 | 2021-08-03 3:53PM EDT | 2021-08-27 | 5.53 | 4.75 | 5.25 | 0.00 | - | 89 | 545 | 46.23% |
| NVDA210903P00190000 | 2021-08-03 3:39PM EDT | 2021-09-03 | 6.50 | 5.25 | 6.20 | 0.00 | - | 104 | 301 | 45.20% |
| NVDA210910P00190000 | 2021-08-04 9:30AM EDT | 2021-09-10 | 7.00 | 6.20 | 7.25 | +0.03 | +0.43% | 2 | 40 | 45.29% |
| NVDA210917P00190000 | 2021-08-04 9:30AM EDT | 2021-09-17 | 7.05 | 0.00 | 0.00 | -0.62 | -8.08% | 4 | 6,098 | 3.13% |
| NVDA211015P00190000 | 2021-08-03 2:41PM EDT | 2021-10-15 | 10.27 | 9.10 | 10.45 | 0.00 | - | 179 | 2,155 | 42.33% |
| NVDA211119P00190000 | 2021-08-03 1:20PM EDT | 2021-11-19 | 13.54 | 12.50 | 13.60 | 0.00 | - | 45 | 1,441 | 42.51% |
| NVDA211217P00190000 | 2021-08-03 1:27PM EDT | 2021-12-17 | 15.60 | 14.05 | 15.45 | 0.00 | - | 4 | 1,229 | 41.89% |
| NVDA220121P00190000 | 2021-08-04 9:30AM EDT | 2022-01-21 | 16.85 | 0.00 | 0.00 | -0.80 | -4.53% | 1 | 3,279 | 1.56% |
| NVDA220318P00190000 | 2021-08-03 3:24PM EDT | 2022-03-18 | 20.50 | 19.15 | 20.25 | 0.00 | - | 7 | 155 | 40.46% |
| NVDA220617P00190000 | 2021-07-30 1:18PM EDT | 2022-06-17 | 24.67 | 0.00 | 28.45 | 0.00 | - | 3 | 1,741 | 45.80% |
| NVDA220916P00190000 | 2021-08-03 3:26PM EDT | 2022-09-16 | 28.30 | 23.15 | 32.50 | 0.00 | - | 81 | 707 | 45.47% |
| NVDA230120P00190000 | 2021-07-30 9:36AM EDT | 2023-01-20 | 33.85 | 29.50 | 36.50 | 0.00 | - | 48 | 3,183 | 44.18% |
| NVDA230616P00190000 | 2021-07-29 12:30PM EDT | 2023-06-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 0.78% |
© 2021 Verizon Media. All rights reserved.
