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:120.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00120000 | 2021-10-13 10:13AM EDT | 2021-10-29 | 87.90 | 105.55 | 108.95 | 0.00 | - | - | 1 | 318.90% |
| NVDA211119C00120000 | 2021-10-18 11:39AM EDT | 2021-11-19 | 101.35 | 106.25 | 108.30 | 0.00 | - | 1 | 13 | 78.91% |
| NVDA211217C00120000 | 2021-10-22 12:15PM EDT | 2021-12-17 | 106.85 | 106.75 | 108.40 | +9.35 | +9.59% | 2 | 48 | 78.03% |
| NVDA220121C00120000 | 2021-10-22 9:30AM EDT | 2022-01-21 | 108.53 | 107.15 | 108.60 | +2.98 | +2.82% | 2 | 1,393 | 67.77% |
| NVDA220318C00120000 | 2021-10-22 9:45AM EDT | 2022-03-18 | 111.55 | 107.25 | 109.40 | +8.55 | +8.30% | 1 | 48 | 58.77% |
| NVDA220414C00120000 | 2021-10-21 1:23PM EDT | 2022-04-14 | 107.60 | 108.05 | 109.70 | 0.00 | - | 2 | 13 | 58.77% |
| NVDA220617C00120000 | 2021-10-22 2:13PM EDT | 2022-06-17 | 110.29 | 108.25 | 110.60 | +7.44 | +7.23% | 16 | 380 | 53.60% |
| NVDA220916C00120000 | 2021-10-21 3:23PM EDT | 2022-09-16 | 109.83 | 110.05 | 112.40 | 0.00 | - | 1 | 365 | 53.09% |
| NVDA230120C00120000 | 2021-10-22 1:40PM EDT | 2023-01-20 | 113.45 | 111.70 | 113.85 | +1.66 | +1.48% | 18 | 2,218 | 52.52% |
| NVDA230317C00120000 | 2021-09-28 12:33PM EDT | 2023-03-17 | 97.00 | 108.50 | 118.00 | 0.00 | - | - | 11 | 58.80% |
| NVDA230616C00120000 | 2021-10-18 11:34AM EDT | 2023-06-16 | 109.05 | 110.00 | 119.50 | 0.00 | - | 1 | 91 | 56.98% |
| NVDA240119C00120000 | 2021-10-21 2:49PM EDT | 2024-01-19 | 119.00 | 113.50 | 123.00 | 0.00 | - | 2 | 13 | 54.23% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00120000 | 2021-10-18 3:13PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 48 | 162.50% |
| NVDA211105P00120000 | 2021-10-15 3:56PM EDT | 2021-11-05 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 31 | 121.09% |
| NVDA211119P00120000 | 2021-10-22 11:23AM EDT | 2021-11-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 378 | 78.91% |
| NVDA211126P00120000 | 2021-10-12 10:21AM EDT | 2021-11-26 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 3 | 78.91% |
| NVDA211217P00120000 | 2021-10-22 3:34PM EDT | 2021-12-17 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 55 | 1,090 | 67.19% |
| NVDA220121P00120000 | 2021-10-21 12:56PM EDT | 2022-01-21 | 0.31 | 0.27 | 0.33 | 0.00 | - | 5 | 12,279 | 60.60% |
| NVDA220218P00120000 | 2021-10-21 3:46PM EDT | 2022-02-18 | 0.58 | 0.46 | 0.70 | 0.00 | - | 5 | 23 | 58.67% |
| NVDA220318P00120000 | 2021-10-22 9:52AM EDT | 2022-03-18 | 0.83 | 0.79 | 0.99 | -0.07 | -7.78% | 1 | 217 | 56.86% |
| NVDA220414P00120000 | 2021-10-04 1:12PM EDT | 2022-04-14 | 2.51 | 1.05 | 1.19 | 0.00 | - | - | 10 | 54.57% |
| NVDA220617P00120000 | 2021-10-22 1:42PM EDT | 2022-06-17 | 1.90 | 1.79 | 2.00 | -0.12 | -5.94% | 4 | 4,220 | 52.04% |
| NVDA220916P00120000 | 2021-10-22 11:36AM EDT | 2022-09-16 | 2.95 | 2.76 | 3.05 | -0.01 | -0.34% | 9 | 1,401 | 49.56% |
| NVDA230120P00120000 | 2021-10-22 12:20PM EDT | 2023-01-20 | 4.30 | 4.05 | 4.45 | +0.20 | +4.88% | 3 | 820 | 46.65% |
| NVDA230317P00120000 | 2021-10-22 9:30AM EDT | 2023-03-17 | 4.70 | 3.75 | 10.70 | -0.30 | -6.00% | 1 | 22 | 51.10% |
| NVDA230616P00120000 | 2021-10-15 3:51PM EDT | 2023-06-16 | 6.32 | 5.00 | 7.05 | 0.00 | - | 3 | 51 | 46.70% |
| NVDA240119P00120000 | 2021-10-21 1:24PM EDT | 2024-01-19 | 7.95 | 6.90 | 9.05 | 0.00 | - | 9 | 449 | 43.62% |
© 2021 Verizon Media. All rights reserved.
