NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.26+0.34 (+0.15%)
At close: 4:00PM EDT
227.20 -0.06 (-0.03%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:100.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00100000 | 2021-10-08 10:17AM EDT | 2021-10-29 | 111.40 | 125.55 | 128.95 | 0.00 | - | 3 | 3 | 397.07% |
| NVDA211105C00100000 | 2021-10-18 2:28AM EDT | 2021-11-05 | 118.15 | 125.75 | 128.80 | 0.00 | - | - | 4 | 143.75% |
| NVDA211119C00100000 | 2021-10-12 2:42PM EDT | 2021-11-19 | 106.93 | 126.55 | 128.25 | 0.00 | - | 1 | 67 | 125.78% |
| NVDA211217C00100000 | 2021-10-21 1:24PM EDT | 2021-12-17 | 126.25 | 126.65 | 128.30 | 0.00 | - | 5 | 43 | 93.07% |
| NVDA220121C00100000 | 2021-10-22 2:13PM EDT | 2022-01-21 | 128.25 | 126.85 | 127.90 | +7.25 | +5.99% | 17 | 3,511 | 67.19% |
| NVDA220218C00100000 | 2021-10-21 11:36AM EDT | 2022-02-18 | 124.74 | 127.00 | 128.75 | 0.00 | - | 6 | 7 | 74.17% |
| NVDA220318C00100000 | 2021-10-18 10:05AM EDT | 2022-03-18 | 121.50 | 127.45 | 128.95 | 0.00 | - | 2 | 35 | 71.75% |
| NVDA220414C00100000 | 2021-10-22 12:52PM EDT | 2022-04-14 | 129.00 | 127.70 | 129.15 | +10.10 | +8.49% | 1 | 1 | 68.60% |
| NVDA220617C00100000 | 2021-10-22 11:30AM EDT | 2022-06-17 | 129.21 | 127.55 | 130.00 | +1.06 | +0.83% | 1 | 837 | 61.72% |
| NVDA220916C00100000 | 2021-10-22 12:02PM EDT | 2022-09-16 | 129.00 | 125.40 | 130.55 | +3.00 | +2.38% | 1 | 2,213 | 62.52% |
| NVDA230120C00100000 | 2021-10-22 3:57PM EDT | 2023-01-20 | 131.00 | 130.00 | 135.00 | +1.00 | +0.77% | 13 | 1,299 | 60.25% |
| NVDA230317C00100000 | 2021-10-15 11:06AM EDT | 2023-03-17 | 123.00 | 126.00 | 136.00 | 0.00 | - | 4 | 5 | 51.80% |
| NVDA230616C00100000 | 2021-10-21 2:33PM EDT | 2023-06-16 | 130.80 | 127.00 | 137.00 | 0.00 | - | 1 | 613 | 50.88% |
| NVDA240119C00100000 | 2021-10-21 3:12PM EDT | 2024-01-19 | 134.00 | 129.50 | 139.50 | 0.00 | - | 11 | 49 | 59.56% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00100000 | 2021-10-11 3:59PM EDT | 2021-10-29 | 0.01 | - | 0.10 | 0.00 | - | - | 1 | 256.64% |
| NVDA211105P00100000 | 2021-10-06 3:34PM EDT | 2021-11-05 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 161.72% |
| NVDA211112P00100000 | 2021-10-05 3:49PM EDT | 2021-11-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 2 | 130.47% |
| NVDA211119P00100000 | 2021-10-15 2:57PM EDT | 2021-11-19 | 0.02 | 0.01 | 0.09 | 0.00 | - | 3 | 714 | 112.11% |
| NVDA211217P00100000 | 2021-10-22 9:55AM EDT | 2021-12-17 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 13 | 586 | 75.00% |
| NVDA220121P00100000 | 2021-10-22 3:32PM EDT | 2022-01-21 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 136 | 14,768 | 69.24% |
| NVDA220218P00100000 | 2021-10-21 10:01AM EDT | 2022-02-18 | 0.29 | 0.27 | 0.60 | 0.00 | - | 1 | 133 | 70.31% |
| NVDA220318P00100000 | 2021-10-22 3:31PM EDT | 2022-03-18 | 0.48 | 0.39 | 0.54 | -0.05 | -9.43% | 9 | 242 | 63.84% |
| NVDA220617P00100000 | 2021-10-21 10:50AM EDT | 2022-06-17 | 1.05 | 1.00 | 1.19 | 0.00 | - | 20 | 11,687 | 57.97% |
| NVDA220916P00100000 | 2021-10-19 3:12PM EDT | 2022-09-16 | 1.74 | 1.50 | 2.06 | 0.00 | - | 44 | 2,581 | 54.30% |
| NVDA230120P00100000 | 2021-10-20 9:43AM EDT | 2023-01-20 | 2.54 | 1.92 | 3.25 | 0.00 | - | 1 | 4,460 | 50.16% |
| NVDA230317P00100000 | 2021-10-22 2:44PM EDT | 2023-03-17 | 2.93 | 2.26 | 3.45 | -0.17 | -5.48% | 47 | 149 | 50.78% |
| NVDA230616P00100000 | 2021-10-21 12:21PM EDT | 2023-06-16 | 3.75 | 1.90 | 5.35 | 0.00 | - | 2 | 276 | 52.72% |
| NVDA240119P00100000 | 2021-10-20 12:45PM EDT | 2024-01-19 | 5.05 | 3.80 | 7.05 | 0.00 | - | 1 | 8 | 49.15% |
© 2021 Verizon Media. All rights reserved.
