NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:105.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022C00105000 | 2021-10-04 1:13PM EDT | 2021-10-22 | 92.58 | 112.90 | 113.95 | 0.00 | - | - | 0 | 251.17% |
| NVDA211119C00105000 | 2021-10-06 11:11AM EDT | 2021-11-19 | 99.70 | 112.95 | 114.05 | 0.00 | - | 1 | 40 | 116.89% |
| NVDA211217C00105000 | 2021-10-15 10:15AM EDT | 2021-12-17 | 112.35 | 113.00 | 114.15 | +15.35 | +15.82% | 6 | 25 | 90.04% |
| NVDA220121C00105000 | 2021-10-12 11:12AM EDT | 2022-01-21 | 103.21 | 113.25 | 114.45 | 0.00 | - | 40 | 907 | 63.67% |
| NVDA220318C00105000 | 2021-10-15 12:01PM EDT | 2022-03-18 | 113.85 | 113.85 | 114.80 | +1.50 | +1.34% | 3 | 13 | 60.40% |
| NVDA220617C00105000 | 2021-09-24 9:47AM EDT | 2022-06-17 | 116.90 | 114.25 | 116.30 | 0.00 | - | 1 | 219 | 56.43% |
| NVDA220916C00105000 | 2021-09-30 11:38AM EDT | 2022-09-16 | 106.45 | 111.85 | 120.75 | 0.00 | - | 26 | 407 | 53.78% |
| NVDA230120C00105000 | 2021-10-04 9:48AM EDT | 2023-01-20 | 100.00 | 112.75 | 122.50 | 0.00 | - | 1 | 369 | 50.87% |
| NVDA230616C00105000 | 2021-09-15 10:25AM EDT | 2023-06-16 | 123.00 | 114.55 | 124.00 | 0.00 | - | 2 | 23 | 60.08% |
| NVDA240119C00105000 | 2021-10-15 10:35AM EDT | 2024-01-19 | 123.40 | 117.65 | 127.00 | +17.70 | +16.75% | 1 | 66 | 56.95% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022P00105000 | 2021-10-06 12:06PM EDT | 2021-10-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 171.88% |
| NVDA211029P00105000 | 2021-10-05 12:55PM EDT | 2021-10-29 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 121.88% |
| NVDA211105P00105000 | 2021-10-14 12:15PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 102.34% |
| NVDA211119P00105000 | 2021-10-15 3:30PM EDT | 2021-11-19 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 249 | 83.20% |
| NVDA211217P00105000 | 2021-10-15 1:52PM EDT | 2021-12-17 | 0.10 | 0.08 | 0.12 | -0.05 | -33.33% | 1 | 310 | 71.68% |
| NVDA220121P00105000 | 2021-10-14 11:04AM EDT | 2022-01-21 | 0.27 | 0.20 | 0.29 | 0.00 | - | 119 | 5,464 | 64.36% |
| NVDA220218P00105000 | 2021-10-13 3:09PM EDT | 2022-02-18 | 0.58 | 0.36 | 0.52 | 0.00 | - | 31 | 38 | 61.87% |
| NVDA220318P00105000 | 2021-10-14 12:44PM EDT | 2022-03-18 | 0.72 | 0.56 | 0.72 | 0.00 | - | 2 | 1,530 | 59.47% |
| NVDA220414P00105000 | 2021-10-11 1:09PM EDT | 2022-04-14 | 1.10 | 0.74 | 0.90 | 0.00 | - | 17 | 39 | 57.28% |
| NVDA220617P00105000 | 2021-10-12 3:42PM EDT | 2022-06-17 | 1.80 | 1.30 | 1.47 | 0.00 | - | 10 | 3,780 | 54.42% |
| NVDA220916P00105000 | 2021-10-08 10:07AM EDT | 2022-09-16 | 2.69 | 1.66 | 2.75 | 0.00 | - | 2 | 935 | 51.40% |
| NVDA230120P00105000 | 2021-10-15 11:10AM EDT | 2023-01-20 | 3.15 | 2.08 | 10.00 | -0.75 | -19.23% | 2 | 3,066 | 57.40% |
| NVDA230317P00105000 | 2021-10-15 12:00PM EDT | 2023-03-17 | 3.75 | 1.93 | 5.05 | -0.30 | -7.41% | 278 | 2 | 51.36% |
| NVDA230616P00105000 | 2021-10-15 11:08AM EDT | 2023-06-16 | 4.20 | 3.70 | 7.10 | -0.22 | -4.98% | 2 | 7 | 52.64% |
| NVDA240119P00105000 | 2021-10-14 1:36PM EDT | 2024-01-19 | 5.20 | 1.55 | 9.35 | 0.00 | - | 1 | 19 | 49.68% |
© 2021 Verizon Media. All rights reserved.
