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:122.50
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00122500 | 2021-10-20 3:39PM EDT | 2021-11-19 | 98.35 | 103.70 | 105.80 | 0.00 | - | 1 | 3 | 129.93% |
| NVDA211217C00122500 | 2021-10-22 11:34AM EDT | 2021-12-17 | 105.00 | 104.00 | 105.70 | +13.45 | +14.69% | 4 | 72 | 63.67% |
| NVDA220121C00122500 | 2021-10-22 3:08PM EDT | 2022-01-21 | 106.00 | 104.35 | 105.75 | +1.95 | +1.87% | 3 | 9,495 | 58.15% |
| NVDA220318C00122500 | 2021-10-15 9:48AM EDT | 2022-03-18 | 97.65 | 105.30 | 106.95 | 0.00 | - | 2 | 15 | 59.83% |
| NVDA220617C00122500 | 2021-10-12 10:28AM EDT | 2022-06-17 | 89.40 | 105.85 | 108.80 | 0.00 | - | 4 | 547 | 54.17% |
| NVDA220916C00122500 | 2021-10-18 3:32PM EDT | 2022-09-16 | 104.05 | 107.45 | 112.30 | 0.00 | - | 2 | 656 | 55.54% |
| NVDA230120C00122500 | 2021-10-22 1:46PM EDT | 2023-01-20 | 110.65 | 109.10 | 112.05 | +19.85 | +21.86% | 1 | 534 | 52.84% |
| NVDA230616C00122500 | 2021-08-23 1:43PM EDT | 2023-06-16 | 107.46 | 103.00 | 112.50 | 0.00 | - | 9 | 7 | 46.87% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00122500 | 2021-10-22 1:31PM EDT | 2021-11-19 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 30 | 240 | 77.34% |
| NVDA211217P00122500 | 2021-10-20 2:27PM EDT | 2021-12-17 | 0.16 | 0.08 | 0.12 | 0.00 | - | 1 | 327 | 64.65% |
| NVDA220121P00122500 | 2021-10-14 11:00AM EDT | 2022-01-21 | 0.54 | 0.29 | 0.36 | 0.00 | - | 285 | 6,229 | 59.23% |
| NVDA220318P00122500 | 2021-10-01 12:57PM EDT | 2022-03-18 | 1.92 | 0.86 | 1.02 | 0.00 | - | 6 | 263 | 55.63% |
| NVDA220617P00122500 | 2021-10-22 10:24AM EDT | 2022-06-17 | 1.95 | 1.97 | 2.16 | -0.29 | -12.95% | 8 | 2,385 | 51.49% |
| NVDA220916P00122500 | 2021-10-12 11:54AM EDT | 2022-09-16 | 4.15 | 2.75 | 3.30 | 0.00 | - | 25 | 369 | 49.15% |
| NVDA230120P00122500 | 2021-10-19 11:24AM EDT | 2023-01-20 | 5.90 | 4.30 | 4.80 | 0.00 | - | 3 | 1,107 | 46.38% |
| NVDA230616P00122500 | 2021-10-12 12:00PM EDT | 2023-06-16 | 7.75 | 5.50 | 7.50 | 0.00 | - | 6 | 8 | 46.41% |
© 2021 Verizon Media. All rights reserved.
