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:110.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211112C00110000 | 2021-10-05 10:03AM EDT | 2021-11-12 | 91.50 | 108.00 | 109.10 | 0.00 | - | - | 3 | 125.39% |
| NVDA211119C00110000 | 2021-10-06 9:30AM EDT | 2021-11-19 | 91.13 | 108.30 | 109.05 | 0.00 | - | 4 | 16 | 84.38% |
| NVDA211217C00110000 | 2021-10-01 2:39PM EDT | 2021-12-17 | 96.65 | 108.20 | 109.00 | 0.00 | - | 6 | 99 | 80.57% |
| NVDA220121C00110000 | 2021-10-15 10:54AM EDT | 2022-01-21 | 108.93 | 108.25 | 109.55 | +3.68 | +3.50% | 4 | 1,330 | 61.72% |
| NVDA220318C00110000 | 2021-10-15 10:40AM EDT | 2022-03-18 | 108.90 | 109.10 | 109.95 | +20.50 | +23.19% | 7 | 9 | 59.60% |
| NVDA220414C00110000 | 2021-09-28 2:45PM EDT | 2022-04-14 | 101.00 | 109.30 | 110.30 | 0.00 | - | - | 3 | 57.84% |
| NVDA220617C00110000 | 2021-10-13 10:10AM EDT | 2022-06-17 | 101.25 | 109.40 | 111.20 | 0.00 | - | 3 | 141 | 53.47% |
| NVDA220916C00110000 | 2021-10-04 10:10AM EDT | 2022-09-16 | 91.90 | 105.10 | 112.05 | 0.00 | - | 6 | 534 | 54.16% |
| NVDA230120C00110000 | 2021-10-14 1:25PM EDT | 2023-01-20 | 109.40 | 108.40 | 117.90 | 0.00 | - | 1 | 220 | 62.84% |
| NVDA230616C00110000 | 2021-09-29 10:30AM EDT | 2023-06-16 | 108.00 | 110.20 | 119.50 | 0.00 | - | 4 | 58 | 58.06% |
| NVDA240119C00110000 | 2021-10-13 12:48PM EDT | 2024-01-19 | 108.83 | 113.75 | 122.50 | 0.00 | - | 4 | 14 | 54.95% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022P00110000 | 2021-10-04 12:55PM EDT | 2021-10-22 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 160.94% |
| NVDA211029P00110000 | 2021-10-14 12:27PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 114.06% |
| NVDA211105P00110000 | 2021-09-28 1:45PM EDT | 2021-11-05 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 20 | 96.88% |
| NVDA211112P00110000 | 2021-10-11 3:56PM EDT | 2021-11-12 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 85.94% |
| NVDA211119P00110000 | 2021-10-15 2:28PM EDT | 2021-11-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 10 | 672 | 79.69% |
| NVDA211217P00110000 | 2021-10-14 3:10PM EDT | 2021-12-17 | 0.17 | 0.10 | 0.15 | 0.00 | - | 10 | 942 | 69.24% |
| NVDA220121P00110000 | 2021-10-15 10:05AM EDT | 2022-01-21 | 0.33 | 0.26 | 0.31 | -0.02 | -5.71% | 5 | 10,887 | 61.91% |
| NVDA220218P00110000 | 2021-10-13 2:50PM EDT | 2022-02-18 | 0.69 | 0.45 | 0.61 | 0.00 | - | 69 | 42 | 60.06% |
| NVDA220318P00110000 | 2021-10-04 3:41PM EDT | 2022-03-18 | 1.59 | 0.69 | 0.84 | 0.00 | - | 2 | 155 | 57.86% |
| NVDA220414P00110000 | 2021-10-13 1:52PM EDT | 2022-04-14 | 1.20 | 0.88 | 1.05 | 0.00 | - | 1 | 12 | 55.69% |
| NVDA220617P00110000 | 2021-10-11 11:44AM EDT | 2022-06-17 | 2.09 | 1.55 | 1.70 | 0.00 | - | 10 | 7,078 | 53.14% |
| NVDA220916P00110000 | 2021-10-15 11:02AM EDT | 2022-09-16 | 2.39 | 1.72 | 3.05 | -1.01 | -29.71% | 32 | 1,190 | 52.58% |
| NVDA230120P00110000 | 2021-10-15 11:01AM EDT | 2023-01-20 | 3.60 | 3.30 | 4.75 | -0.07 | -1.91% | 50 | 2,025 | 50.59% |
| NVDA230317P00110000 | 2021-10-15 2:44PM EDT | 2023-03-17 | 4.15 | 3.65 | 4.20 | -1.00 | -19.42% | 575 | 1 | 46.13% |
| NVDA230616P00110000 | 2021-10-15 2:20PM EDT | 2023-06-16 | 4.95 | 4.25 | 8.30 | +0.05 | +1.02% | 228 | 107 | 52.64% |
| NVDA240119P00110000 | 2021-10-04 9:45AM EDT | 2024-01-19 | 8.70 | 2.97 | 11.40 | 0.00 | - | - | 1 | 50.80% |
© 2021 Verizon Media. All rights reserved.
