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:112.50
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00112500 | 2021-09-29 3:47PM EDT | 2021-11-19 | 93.69 | 105.45 | 106.50 | 0.00 | - | 23 | 23 | 106.45% |
| NVDA211217C00112500 | 2021-10-13 1:25PM EDT | 2021-12-17 | 96.25 | 105.65 | 106.65 | 0.00 | - | 3 | 70 | 57.42% |
| NVDA220121C00112500 | 2021-10-15 10:54AM EDT | 2022-01-21 | 106.48 | 105.75 | 106.90 | +5.28 | +5.22% | 38 | 1,020 | 57.57% |
| NVDA220318C00112500 | 2021-10-08 9:30AM EDT | 2022-03-18 | 100.69 | 106.35 | 107.80 | 0.00 | - | 1 | 17 | 58.64% |
| NVDA220617C00112500 | 2021-09-16 12:08PM EDT | 2022-06-17 | 110.00 | 106.70 | 109.20 | 0.00 | - | 12 | 551 | 53.05% |
| NVDA220916C00112500 | 2021-10-06 10:19AM EDT | 2022-09-16 | 95.50 | 104.95 | 111.70 | 0.00 | - | 4 | 344 | 60.63% |
| NVDA230120C00112500 | 2021-10-13 9:43AM EDT | 2023-01-20 | 101.86 | 106.50 | 115.30 | 0.00 | - | 8 | 1,044 | 61.04% |
| NVDA230616C00112500 | 2021-09-20 3:30PM EDT | 2023-06-16 | 105.00 | 108.25 | 117.45 | 0.00 | - | 4 | 30 | 57.52% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00112500 | 2021-10-12 3:28PM EDT | 2021-11-19 | 0.07 | 0.02 | 0.06 | 0.00 | - | 8 | 307 | 80.47% |
| NVDA211217P00112500 | 2021-10-15 10:29AM EDT | 2021-12-17 | 0.17 | 0.12 | 0.16 | -0.02 | -10.53% | 4 | 561 | 68.65% |
| NVDA220121P00112500 | 2021-10-14 3:01PM EDT | 2022-01-21 | 0.40 | 0.31 | 0.35 | 0.00 | - | 4 | 9,477 | 61.72% |
| NVDA220318P00112500 | 2021-09-16 12:36PM EDT | 2022-03-18 | 1.22 | 0.74 | 0.91 | 0.00 | - | 7 | 105 | 57.13% |
| NVDA220617P00112500 | 2021-10-05 12:17PM EDT | 2022-06-17 | 2.00 | 1.65 | 1.82 | 0.00 | - | 2 | 6,040 | 52.48% |
| NVDA220916P00112500 | 2021-10-12 10:01AM EDT | 2022-09-16 | 3.20 | 1.90 | 3.65 | 0.00 | - | 5 | 2,772 | 53.68% |
| NVDA230120P00112500 | 2021-10-15 11:33AM EDT | 2023-01-20 | 4.00 | 3.80 | 4.90 | +0.02 | +0.50% | 5 | 5,263 | 49.73% |
| NVDA230616P00112500 | 2021-10-15 10:57AM EDT | 2023-06-16 | 5.30 | 0.79 | 9.70 | -0.85 | -13.82% | 2 | 93 | 54.27% |
© 2021 Verizon Media. All rights reserved.
