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:117.50
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00117500 | 2021-10-15 10:29AM EDT | 2021-11-19 | 99.80 | 100.40 | 101.70 | +11.90 | +13.54% | 1 | 30 | 107.23% |
| NVDA211217C00117500 | 2021-10-13 10:38AM EDT | 2021-12-17 | 91.40 | 100.60 | 101.70 | 0.00 | - | 1 | 30 | 53.91% |
| NVDA220121C00117500 | 2021-10-05 10:37AM EDT | 2022-01-21 | 86.70 | 101.00 | 102.05 | 0.00 | - | 2 | 1,328 | 59.86% |
| NVDA220318C00117500 | 2021-10-15 10:40AM EDT | 2022-03-18 | 101.70 | 101.65 | 102.80 | -0.55 | -0.54% | 3 | 2 | 56.86% |
| NVDA220617C00117500 | 2021-10-12 2:48PM EDT | 2022-06-17 | 91.95 | 102.75 | 104.05 | 0.00 | - | 1 | 456 | 52.70% |
| NVDA220916C00117500 | 2021-10-14 1:17PM EDT | 2022-09-16 | 102.00 | 100.35 | 109.40 | 0.00 | - | 1 | 167 | 51.11% |
| NVDA230120C00117500 | 2021-09-30 9:44AM EDT | 2023-01-20 | 98.52 | 102.05 | 111.45 | 0.00 | - | 1 | 753 | 60.52% |
| NVDA230616C00117500 | 2021-09-16 9:42AM EDT | 2023-06-16 | 111.96 | 103.80 | 112.95 | 0.00 | - | 8 | 28 | 55.56% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00117500 | 2021-10-13 2:23PM EDT | 2021-11-19 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 999 | 77.34% |
| NVDA211217P00117500 | 2021-10-13 2:32PM EDT | 2021-12-17 | 0.27 | 0.15 | 0.19 | 0.00 | - | 4 | 541 | 66.21% |
| NVDA220121P00117500 | 2021-10-14 3:54PM EDT | 2022-01-21 | 0.46 | 0.37 | 0.43 | 0.00 | - | 1 | 7,959 | 59.81% |
| NVDA220318P00117500 | 2021-09-29 12:58PM EDT | 2022-03-18 | 1.60 | 0.90 | 1.06 | 0.00 | - | 1 | 2 | 55.59% |
| NVDA220617P00117500 | 2021-10-11 11:48AM EDT | 2022-06-17 | 2.52 | 1.91 | 2.07 | 0.00 | - | 2 | 3,279 | 51.09% |
| NVDA220916P00117500 | 2021-09-27 3:06PM EDT | 2022-09-16 | 3.57 | 2.68 | 5.20 | 0.00 | - | 1 | 948 | 51.84% |
| NVDA230120P00117500 | 2021-10-08 2:59PM EDT | 2023-01-20 | 5.55 | 2.54 | 7.40 | 0.00 | - | 1 | 1,576 | 53.69% |
| NVDA230616P00117500 | 2021-10-12 11:59AM EDT | 2023-06-16 | 6.90 | 5.30 | 8.35 | 0.00 | - | 40 | 47 | 48.76% |
© 2021 Verizon Media. All rights reserved.
