Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for NVDA (NVIDIA CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NVDA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

167.26 

 NVIDIA CORP       CHANGE

1.91 

 HIGH 169.93   LOW 165.85   DIVIDEND DATE 2017-05-19 
 OPEN 167.68   CLOSE 165.35   DIVIDEND AMOUNT 0.14 
 BID 0.00   ASK 0.00   YIELD 0.42 
 VOLUME 15,757,105   SPLIT DATE  2007-09-11   DATE/TIME: 2017-07-26 
 OPTION VOLUME 150231   IMPLIED VOLATILITY 0.43   HISTORICAL VOL  0.48 
Data used in the screeners below are delayed from July 5, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NVDA  143.05    NVDA  Aug 18 '17  145.00  9.26  9.26  6.47%    0.51  1
 NVDA  143.05    NVDA  Sep 15 '17  145.00  10.85  10.85  7.58%    0.46  2
 NVDA  143.05    NVDA  Nov 17 '17  145.00  14.80  14.80  10.35%    0.45  4
 NVDA  143.05    NVDA  Oct 20 '17  145.00  12.53  12.53  8.76%    0.43  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NVDA  Aug 18 '17  145.00   C  9.26    NVDA  Aug 18 '17  145.00   P  10.85    20.11  1.95
 NVDA  Sep 15 '17  145.00   C  10.85    NVDA  Sep 15 '17  145.00   P  12.50    23.35  1.95
 NVDA  Nov 17 '17  145.00   C  14.80    NVDA  Nov 17 '17  145.00   P  15.95    30.75  1.95
 NVDA  Oct 20 '17  145.00   C  12.53    NVDA  Oct 20 '17  145.00   P  14.04    26.56  1.95
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NVDA  Jul 21 '17  146.00   P  6.62    NVDA  Jul 21 '17  144.00   P  5.45    1.17  2.00
 NVDA  Jul 21 '17  145.00   P  6.03    NVDA  Jul 21 '17  144.00   P  5.45    0.58  1.00
 NVDA  Jul 21 '17  146.00   P  6.62    NVDA  Jul 21 '17  143.00   P  4.92    1.70  3.00
 NVDA  Jul 21 '17  146.00   P  6.62    NVDA  Jul 21 '17  145.00   P  6.03    0.60  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NVDA  Jul 21 '17  141.00   C  6.15    NVDA  Jul 21 '17  146.00   C  3.75    2.40  5.00
 NVDA  Jul 21 '17  141.00   C  6.15    NVDA  Jul 21 '17  144.00   C  4.60    1.55  3.00
 NVDA  Jul 21 '17  142.00   C  5.60    NVDA  Jul 21 '17  146.00   C  3.75    1.85  4.00
 NVDA  Jul 21 '17  143.00   C  5.10    NVDA  Jul 21 '17  146.00   C  3.75    1.35  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NVDA  Jul 21 '17  145.00   C  4.20    NVDA  Jul 21 '17  143.00   C  5.10    -0.90  2.00
 NVDA  Jul 21 '17  145.00   C  4.20    NVDA  Jul 21 '17  142.00   C  5.60    -1.40  3.00
 NVDA  Jul 21 '17  143.00   C  5.10    NVDA  Jul 21 '17  142.00   C  5.60    -0.50  1.00
 NVDA  Jul 21 '17  145.00   C  4.20    NVDA  Jul 21 '17  141.00   C  6.15    -1.95  4.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NVDA  Jul 21 '17  141.00   P  4.00    NVDA  Jul 21 '17  144.00   P  5.45    -1.45  3.00
 NVDA  Jul 21 '17  141.00   P  4.00    NVDA  Jul 21 '17  143.00   P  4.92    -0.92  2.00
 NVDA  Jul 21 '17  141.00   P  4.00    NVDA  Jul 21 '17  145.00   P  6.03    -2.03  4.00
 NVDA  Jul 21 '17  141.00   P  4.00    NVDA  Jul 21 '17  146.00   P  6.62    -2.62  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NVDA  Aug 18 '17  145.00   C  9.26    NVDA  Jan 18 '19  145.00   C  28.30    -19.04  17
 NVDA  Aug 18 '17  145.00   C  9.26    NVDA  Jan 19 '18  145.00   C  16.67    -7.41  5
 NVDA  Aug 18 '17  145.00   C  9.26    NVDA  Dec 15 '17  145.00   C  15.57    -6.31  4
 NVDA  Aug 18 '17  145.00   C  9.26    NVDA  Oct 20 '17  145.00   C  12.53    -3.27  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NVDA  Aug 18 '17  145.00   P  10.85    NVDA  Jan 19 '18  145.00   P  17.62    -6.78  5
 NVDA  Aug 18 '17  145.00   P  10.85    NVDA  Jan 18 '19  145.00   P  27.05    -16.20  17
 NVDA  Aug 18 '17  145.00   P  10.85    NVDA  Dec 15 '17  145.00   P  16.70    -5.85  4
 NVDA  Aug 18 '17  145.00   P  10.85    NVDA  Oct 20 '17  145.00   P  14.04    -3.19  2
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.