NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.03+2.95 (+1.54%)
At close: 4:00PM EDT
195.00 -0.03 (-0.02%)
After hours: 07:43PM EDT
After hours: 07:43PM EDT
Strike:95.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210820C00095000 | 2021-07-20 7:03PM EDT | 2021-08-20 | 107.56 | 97.85 | 101.65 | 0.00 | - | - | 124 | 181.01% |
| NVDA210917C00095000 | 2021-07-21 12:58PM EDT | 2021-09-17 | 96.05 | 98.65 | 101.65 | 0.00 | - | - | 287 | 80.08% |
| NVDA220121C00095000 | 2021-07-28 11:03AM EDT | 2022-01-21 | 99.91 | 99.45 | 102.65 | +0.91 | +0.92% | 4 | 407 | 60.35% |
| NVDA220617C00095000 | 2021-07-20 7:04PM EDT | 2022-06-17 | 93.68 | 100.70 | 103.95 | 0.00 | - | - | 100 | 53.25% |
| NVDA220916C00095000 | 2021-07-20 3:43PM EDT | 2022-09-16 | 96.25 | 101.60 | 104.80 | 0.00 | - | 1 | 389 | 51.07% |
| NVDA230120C00095000 | 2021-07-20 7:05PM EDT | 2023-01-20 | 106.49 | 100.00 | 106.65 | 0.00 | - | - | 348 | 55.70% |
| NVDA230616C00095000 | 2021-07-23 11:30AM EDT | 2023-06-16 | 108.00 | 102.00 | 110.80 | 0.00 | - | 1 | 14 | 58.93% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210806P00095000 | 2021-07-27 9:30AM EDT | 2021-08-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 564 | 134.38% |
| NVDA210813P00095000 | 2021-07-27 12:53PM EDT | 2021-08-13 | 0.03 | 0.00 | 0.06 | 0.00 | - | 33 | 34 | 120.31% |
| NVDA210820P00095000 | 2021-07-27 12:26PM EDT | 2021-08-20 | 0.09 | 0.00 | 0.09 | 0.00 | - | 202 | 369 | 105.47% |
| NVDA210917P00095000 | 2021-07-27 2:30PM EDT | 2021-09-17 | 0.25 | 0.12 | 0.22 | 0.00 | - | 67 | 2,197 | 83.89% |
| NVDA211015P00095000 | 2021-07-26 12:37PM EDT | 2021-10-15 | 0.27 | 0.25 | 0.35 | 0.00 | - | 4 | 320 | 73.24% |
| NVDA211119P00095000 | 2021-07-27 12:18PM EDT | 2021-11-19 | 0.62 | 0.43 | 0.53 | 0.00 | - | 63 | 91 | 65.72% |
| NVDA211217P00095000 | 2021-07-20 3:23PM EDT | 2021-12-17 | 0.77 | 0.54 | 0.65 | 0.00 | - | 135 | 288 | 61.08% |
| NVDA220121P00095000 | 2021-07-28 10:19AM EDT | 2022-01-21 | 0.80 | 0.72 | 0.81 | -0.08 | -9.09% | 451 | 4,710 | 57.23% |
| NVDA220318P00095000 | 2021-07-26 2:38PM EDT | 2022-03-18 | 1.11 | 1.02 | 1.16 | 0.00 | - | 1 | 177 | 53.38% |
| NVDA220617P00095000 | 2021-07-27 9:44AM EDT | 2022-06-17 | 1.80 | 1.68 | 1.87 | 0.00 | - | 2 | 1,628 | 50.21% |
| NVDA220916P00095000 | 2021-07-22 11:13AM EDT | 2022-09-16 | 2.52 | 2.39 | 2.62 | 0.00 | - | 2 | 106 | 48.67% |
| NVDA230120P00095000 | 2021-07-20 3:44PM EDT | 2023-01-20 | 3.87 | 3.45 | 3.75 | 0.00 | - | 2 | 1,372 | 46.88% |
| NVDA230616P00095000 | 2021-07-27 12:34PM EDT | 2023-06-16 | 6.83 | 3.05 | 9.15 | 0.00 | - | 4 | 42 | 55.40% |
© 2021 Verizon Media. All rights reserved.
