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
197.00 -1.15 (-0.58%)
Pre-market: 08:33AM EDT
Pre-market: 08:33AM EDT
Strike:205.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806C00205000 | 2021-08-03 3:59PM EDT | 2021-08-06 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64,658 | 14,552 | 12.50% |
| NVDA210813C00205000 | 2021-08-03 3:59PM EDT | 2021-08-13 | 2.38 | 0.00 | 0.00 | 0.00 | - | 31,600 | 6,790 | 6.25% |
| NVDA210820C00205000 | 2021-08-03 3:59PM EDT | 2021-08-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3,386 | 7,187 | 3.13% |
| NVDA210827C00205000 | 2021-08-03 3:52PM EDT | 2021-08-27 | 6.00 | 0.00 | 0.00 | 0.00 | - | 316 | 1,726 | 3.13% |
| NVDA210903C00205000 | 2021-08-03 3:26PM EDT | 2021-09-03 | 7.00 | 0.00 | 0.00 | 0.00 | - | 262 | 312 | 3.13% |
| NVDA210910C00205000 | 2021-08-03 3:27PM EDT | 2021-09-10 | 7.66 | 0.00 | 0.00 | 0.00 | - | 80 | 66 | 3.13% |
| NVDA210917C00205000 | 2021-08-03 3:53PM EDT | 2021-09-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 792 | 4,268 | 3.13% |
| NVDA211015C00205000 | 2021-08-03 3:57PM EDT | 2021-10-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 143 | 3,261 | 1.56% |
| NVDA211119C00205000 | 2021-08-03 3:49PM EDT | 2021-11-19 | 14.38 | 0.00 | 0.00 | 0.00 | - | 152 | 649 | 1.56% |
| NVDA211217C00205000 | 2021-08-03 3:42PM EDT | 2021-12-17 | 16.28 | 0.00 | 0.00 | 0.00 | - | 130 | 2,791 | 1.56% |
| NVDA220121C00205000 | 2021-08-03 3:57PM EDT | 2022-01-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 36 | 2,576 | 1.56% |
| NVDA220318C00205000 | 2021-08-03 3:00PM EDT | 2022-03-18 | 21.79 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 0.78% |
| NVDA220617C00205000 | 2021-08-02 3:40PM EDT | 2022-06-17 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 985 | 0.78% |
| NVDA220916C00205000 | 2021-08-03 9:30AM EDT | 2022-09-16 | 31.78 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.78% |
| NVDA230120C00205000 | 2021-07-30 1:53PM EDT | 2023-01-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,594 | 0.78% |
| NVDA230616C00205000 | 2021-08-03 12:04PM EDT | 2023-06-16 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 321 | 0.78% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806P00205000 | 2021-08-03 3:40PM EDT | 2021-08-06 | 7.95 | 0.00 | 0.00 | 0.00 | - | 206 | 660 | 0.00% |
| NVDA210813P00205000 | 2021-08-03 2:43PM EDT | 2021-08-13 | 9.60 | 0.00 | 0.00 | 0.00 | - | 192 | 628 | 0.00% |
| NVDA210820P00205000 | 2021-08-03 3:12PM EDT | 2021-08-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 139 | 1,869 | 0.00% |
| NVDA210827P00205000 | 2021-08-03 3:51PM EDT | 2021-08-27 | 13.20 | 0.00 | 0.00 | 0.00 | - | 44 | 169 | 0.00% |
| NVDA210903P00205000 | 2021-08-03 11:41AM EDT | 2021-09-03 | 15.70 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| NVDA210917P00205000 | 2021-08-03 2:05PM EDT | 2021-09-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 49 | 800 | 0.00% |
| NVDA211015P00205000 | 2021-08-03 12:40PM EDT | 2021-10-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 52 | 306 | 0.00% |
| NVDA211119P00205000 | 2021-08-03 3:54PM EDT | 2021-11-19 | 21.02 | 0.00 | 0.00 | 0.00 | - | 533 | 373 | 0.00% |
| NVDA211217P00205000 | 2021-08-03 11:20AM EDT | 2021-12-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 43 | 262 | 0.00% |
| NVDA220121P00205000 | 2021-08-02 1:38PM EDT | 2022-01-21 | 25.41 | 0.00 | 0.00 | 0.00 | - | 13 | 287 | 0.00% |
| NVDA220318P00205000 | 2021-08-02 2:20PM EDT | 2022-03-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 56 | 59 | 0.00% |
| NVDA220617P00205000 | 2021-07-29 12:38PM EDT | 2022-06-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 19 | 244 | 0.00% |
| NVDA220916P00205000 | 2021-08-02 2:22PM EDT | 2022-09-16 | 35.85 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 0.00% |
| NVDA230120P00205000 | 2021-08-03 2:40PM EDT | 2023-01-20 | 41.79 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA230616P00205000 | 2021-07-28 3:47PM EDT | 2023-06-16 | 47.70 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 0.00% |
© 2021 Verizon Media. All rights reserved.
