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:107.50
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00107500 | 2021-09-09 10:14AM EDT | 2021-11-19 | 117.45 | 99.85 | 101.80 | 0.00 | - | - | 3 | 0.00% |
| NVDA211217C00107500 | 2021-10-15 10:15AM EDT | 2021-12-17 | 109.86 | 119.30 | 120.65 | 0.00 | - | 6 | 35 | 84.67% |
| NVDA220121C00107500 | 2021-10-22 2:36PM EDT | 2022-01-21 | 121.90 | 119.55 | 120.80 | +2.84 | +2.39% | 4 | 1,262 | 73.00% |
| NVDA220318C00107500 | 2021-10-18 2:29AM EDT | 2022-03-18 | 111.55 | 119.95 | 121.65 | 0.00 | - | - | 3 | 67.09% |
| NVDA220617C00107500 | 2021-10-14 2:54PM EDT | 2022-06-17 | 110.96 | 119.35 | 123.25 | 0.00 | - | 1 | 61 | 56.95% |
| NVDA220916C00107500 | 2021-09-13 2:44PM EDT | 2022-09-16 | 117.01 | 100.00 | 110.00 | 0.00 | - | 4 | 110 | 0.00% |
| NVDA230120C00107500 | 2021-10-04 1:06PM EDT | 2023-01-20 | 94.20 | 119.70 | 128.50 | 0.00 | - | 2 | 512 | 52.76% |
| NVDA230616C00107500 | 2021-09-15 3:53PM EDT | 2023-06-16 | 122.24 | 112.30 | 121.50 | 0.00 | - | 1 | 40 | 36.69% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00107500 | 2021-10-14 9:33AM EDT | 2021-11-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 165 | 90.63% |
| NVDA211217P00107500 | 2021-10-22 9:55AM EDT | 2021-12-17 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 6 | 717 | 69.92% |
| NVDA220121P00107500 | 2021-10-15 10:39AM EDT | 2022-01-21 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 8,028 | 66.70% |
| NVDA220318P00107500 | 2021-08-25 5:21PM EDT | 2022-03-18 | 1.58 | 0.89 | 1.08 | 0.00 | - | 1 | 9 | 66.46% |
| NVDA220617P00107500 | 2021-10-12 3:41PM EDT | 2022-06-17 | 1.94 | 1.27 | 1.44 | 0.00 | - | 11 | 1,122 | 55.54% |
| NVDA220916P00107500 | 2021-10-08 10:06AM EDT | 2022-09-16 | 2.92 | 1.63 | 2.58 | 0.00 | - | 10 | 319 | 51.86% |
| NVDA230120P00107500 | 2021-10-22 1:40PM EDT | 2023-01-20 | 3.20 | 1.62 | 5.60 | -1.00 | -23.81% | 2 | 1,390 | 50.26% |
| NVDA230616P00107500 | 2021-10-15 12:53PM EDT | 2023-06-16 | 4.60 | 2.85 | 5.70 | 0.00 | - | 6 | 32 | 49.66% |
© 2021 Verizon Media. All rights reserved.
