NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.99-1.63 (-0.83%)
At close: 4:00PM EDT
196.32 +1.33 (0.68%)
Pre-market: 08:46AM EDT
Pre-market: 08:46AM EDT
Strike:900.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806C00900000 | 2021-07-19 3:59PM EDT | 2021-08-06 | 1.79 | 0.00 | 0.00 | 0.00 | - | 105 | 1,222 | 50.00% |
| NVDA210813C00900000 | 2021-07-19 3:54PM EDT | 2021-08-13 | 2.59 | 0.00 | 0.00 | 0.00 | - | 64 | 109 | 50.00% |
| NVDA210820C00900000 | 2021-07-19 3:58PM EDT | 2021-08-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3,063 | 9,356 | 50.00% |
| NVDA210827C00900000 | 2021-07-19 3:56PM EDT | 2021-08-27 | 6.44 | 0.00 | 0.00 | 0.00 | - | 24 | 120 | 50.00% |
| NVDA210917C00900000 | 2021-07-19 3:53PM EDT | 2021-09-17 | 10.72 | 0.00 | 0.00 | 0.00 | - | 803 | 1,961 | 50.00% |
| NVDA211015C00900000 | 2021-07-19 3:53PM EDT | 2021-10-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 117 | 788 | 50.00% |
| NVDA211119C00900000 | 2021-07-19 11:59AM EDT | 2021-11-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 8 | 274 | 50.00% |
| NVDA211217C00900000 | 2021-07-19 2:34PM EDT | 2021-12-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 17 | 380 | 50.00% |
| NVDA220121C00900000 | 2021-07-19 3:13PM EDT | 2022-01-21 | 36.56 | 0.00 | 0.00 | 0.00 | - | 46 | 916 | 50.00% |
| NVDA220318C00900000 | 2021-07-19 3:41PM EDT | 2022-03-18 | 45.24 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| NVDA220617C00900000 | 2021-07-19 3:31PM EDT | 2022-06-17 | 60.35 | 0.00 | 0.00 | 0.00 | - | 13 | 369 | 25.00% |
| NVDA220916C00900000 | 2021-07-16 12:55PM EDT | 2022-09-16 | 71.50 | 0.00 | 0.00 | 0.00 | - | 8 | 517 | 25.00% |
| NVDA230120C00900000 | 2021-07-19 3:58PM EDT | 2023-01-20 | 95.27 | 0.00 | 0.00 | 0.00 | - | 5 | 366 | 25.00% |
| NVDA230616C00900000 | 2021-07-16 2:54PM EDT | 2023-06-16 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806P00900000 | 2021-07-07 9:50AM EDT | 2021-08-06 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA210820P00900000 | 2021-07-13 1:41PM EDT | 2021-08-20 | 107.60 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| NVDA210917P00900000 | 2021-07-19 10:24AM EDT | 2021-09-17 | 159.35 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| NVDA211015P00900000 | 2021-07-01 9:33AM EDT | 2021-10-15 | 123.65 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| NVDA211119P00900000 | 2021-07-15 11:58AM EDT | 2021-11-19 | 178.75 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA211217P00900000 | 2021-07-12 9:55AM EDT | 2021-12-17 | 139.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA220121P00900000 | 2021-07-16 2:50PM EDT | 2022-01-21 | 198.00 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| NVDA220318P00900000 | 2021-07-19 12:05AM EDT | 2022-03-18 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA220617P00900000 | 2021-07-16 3:55PM EDT | 2022-06-17 | 221.35 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 0.00% |
| NVDA220916P00900000 | 2021-07-13 1:27PM EDT | 2022-09-16 | 188.60 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| NVDA230120P00900000 | 2021-07-16 12:42PM EDT | 2023-01-20 | 241.55 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| NVDA230616P00900000 | 2021-06-28 3:08PM EDT | 2023-06-16 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2021 Verizon Media. All rights reserved.
