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:880.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730C00880000 | 2021-07-19 3:35PM EDT | 2021-07-30 | 1.24 | 0.00 | 0.00 | 0.00 | - | 39 | 345 | 50.00% |
| NVDA210806C00880000 | 2021-07-19 10:51AM EDT | 2021-08-06 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 50.00% |
| NVDA210813C00880000 | 2021-07-19 12:10PM EDT | 2021-08-13 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 50.00% |
| NVDA210820C00880000 | 2021-07-19 3:41PM EDT | 2021-08-20 | 6.92 | 0.00 | 0.00 | 0.00 | - | 74 | 449 | 50.00% |
| NVDA210827C00880000 | 2021-07-19 3:15PM EDT | 2021-08-27 | 8.77 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 50.00% |
| NVDA210917C00880000 | 2021-07-19 3:06PM EDT | 2021-09-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 34 | 545 | 50.00% |
| NVDA211015C00880000 | 2021-07-19 12:01PM EDT | 2021-10-15 | 19.43 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 50.00% |
| NVDA211119C00880000 | 2021-07-16 2:37PM EDT | 2021-11-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 31 | 236 | 50.00% |
| NVDA211217C00880000 | 2021-07-19 3:37PM EDT | 2021-12-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 24 | 101 | 50.00% |
| NVDA220121C00880000 | 2021-07-19 3:32PM EDT | 2022-01-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 33 | 598 | 50.00% |
| NVDA220318C00880000 | 2021-07-19 12:05AM EDT | 2022-03-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| NVDA220617C00880000 | 2021-07-19 3:57PM EDT | 2022-06-17 | 67.71 | 0.00 | 0.00 | 0.00 | - | 16 | 166 | 25.00% |
| NVDA220916C00880000 | 2021-07-13 11:34AM EDT | 2022-09-16 | 86.49 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| NVDA230120C00880000 | 2021-07-19 12:05PM EDT | 2023-01-20 | 100.82 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 25.00% |
| NVDA230616C00880000 | 2021-07-19 11:03AM EDT | 2023-06-16 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 25.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210730P00880000 | 2021-07-19 12:04AM EDT | 2021-07-30 | 151.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210806P00880000 | 2021-07-09 9:32AM EDT | 2021-08-06 | 89.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210820P00880000 | 2021-07-15 1:12PM EDT | 2021-08-20 | 126.60 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| NVDA210827P00880000 | 2021-07-19 12:04AM EDT | 2021-08-27 | 143.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210917P00880000 | 2021-07-16 3:20PM EDT | 2021-09-17 | 159.25 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 0.00% |
| NVDA211015P00880000 | 2021-07-16 10:30AM EDT | 2021-10-15 | 155.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA211119P00880000 | 2021-07-14 1:49PM EDT | 2021-11-19 | 126.97 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA211217P00880000 | 2021-07-15 3:37PM EDT | 2021-12-17 | 155.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA220121P00880000 | 2021-07-15 11:57AM EDT | 2022-01-21 | 154.26 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA220617P00880000 | 2021-07-16 3:23PM EDT | 2022-06-17 | 207.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA220916P00880000 | 2021-07-09 3:10PM EDT | 2022-09-16 | 202.16 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA230120P00880000 | 2021-07-16 12:00PM EDT | 2023-01-20 | 226.30 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA230616P00880000 | 2021-07-19 12:05AM EDT | 2023-06-16 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
