NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
Strike:85.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917C00085000 | 2021-07-20 7:03PM EDT | 2021-09-17 | 116.39 | 108.90 | 112.55 | 0.00 | - | - | 64 | 90.63% |
| NVDA211217C00085000 | 2021-07-20 9:51AM EDT | 2021-12-17 | 100.75 | 108.85 | 112.75 | 0.00 | - | 4 | 4 | 58.98% |
| NVDA220121C00085000 | 2021-07-23 11:32AM EDT | 2022-01-21 | 110.13 | 109.15 | 113.05 | +39.04 | +54.92% | 4 | 1,340 | 60.35% |
| NVDA220617C00085000 | 2021-07-20 7:04PM EDT | 2022-06-17 | 122.22 | 107.50 | 117.00 | 0.00 | - | - | 60 | 55.91% |
| NVDA220916C00085000 | 2021-07-20 7:05PM EDT | 2022-09-16 | 121.28 | 108.00 | 117.50 | 0.00 | - | - | 272 | 52.48% |
| NVDA230120C00085000 | 2021-07-21 9:51AM EDT | 2023-01-20 | 109.90 | 109.00 | 118.50 | 0.00 | - | - | 100 | 50.51% |
| NVDA230616C00085000 | 2021-07-20 7:05PM EDT | 2023-06-16 | 97.71 | 110.50 | 120.00 | 0.00 | - | - | 32 | 62.81% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210820P00085000 | 2021-07-23 10:27AM EDT | 2021-08-20 | 0.02 | 0.00 | 0.19 | -0.04 | -66.67% | 10 | 312 | 121.88% |
| NVDA210917P00085000 | 2021-07-20 7:04PM EDT | 2021-09-17 | 0.07 | 0.00 | 0.26 | 0.00 | - | - | 1,852 | 89.45% |
| NVDA211015P00085000 | 2021-07-23 10:44AM EDT | 2021-10-15 | 0.20 | 0.00 | 0.43 | -0.07 | -25.93% | 5 | 165 | 78.03% |
| NVDA211217P00085000 | 2021-07-20 3:17PM EDT | 2021-12-17 | 0.58 | 0.27 | 0.47 | 0.00 | - | 160 | 247 | 63.72% |
| NVDA220121P00085000 | 2021-07-20 3:49PM EDT | 2022-01-21 | 0.72 | 0.47 | 0.66 | 0.00 | - | 133 | 1,954 | 61.26% |
| NVDA220617P00085000 | 2021-07-20 7:05PM EDT | 2022-06-17 | 1.06 | 1.14 | 1.42 | 0.00 | - | - | 1,464 | 52.93% |
| NVDA220916P00085000 | 2021-07-22 3:53PM EDT | 2022-09-16 | 1.80 | 1.17 | 1.93 | 0.00 | - | 20 | 176 | 51.14% |
| NVDA230120P00085000 | 2021-07-20 7:05PM EDT | 2023-01-20 | 2.51 | 1.96 | 2.89 | 0.00 | - | 1 | 2,027 | 49.38% |
| NVDA230616P00085000 | 2021-07-23 2:40PM EDT | 2023-06-16 | 3.21 | 0.00 | 9.60 | -1.09 | -25.35% | 1 | 25 | 50.34% |
© 2021 Verizon Media. All rights reserved.
