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:130.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022C00130000 | 2021-10-07 3:47PM EDT | 2021-10-22 | 81.00 | 87.85 | 88.95 | 0.00 | - | 10 | 21 | 184.38% |
| NVDA211105C00130000 | 2021-10-05 11:54AM EDT | 2021-11-05 | 74.50 | 88.00 | 88.90 | 0.00 | - | - | 1 | 103.81% |
| NVDA211112C00130000 | 2021-10-06 2:51PM EDT | 2021-11-12 | 76.68 | 88.05 | 89.00 | 0.00 | - | 5 | 5 | 94.24% |
| NVDA211119C00130000 | 2021-10-15 10:05AM EDT | 2021-11-19 | 87.81 | 88.00 | 89.15 | +2.01 | +2.34% | 15 | 40 | 89.01% |
| NVDA211217C00130000 | 2021-10-15 3:57PM EDT | 2021-12-17 | 88.80 | 88.20 | 89.15 | +5.50 | +6.60% | 2 | 256 | 66.31% |
| NVDA220121C00130000 | 2021-10-15 3:19PM EDT | 2022-01-21 | 89.10 | 88.85 | 89.65 | +4.10 | +4.82% | 25 | 6,849 | 54.79% |
| NVDA220218C00130000 | 2021-09-27 3:30PM EDT | 2022-02-18 | 89.08 | 89.20 | 90.75 | 0.00 | - | 2 | 2 | 56.10% |
| NVDA220318C00130000 | 2021-10-15 9:49AM EDT | 2022-03-18 | 90.65 | 87.65 | 91.25 | +2.65 | +3.01% | 2 | 121 | 59.30% |
| NVDA220617C00130000 | 2021-10-15 3:20PM EDT | 2022-06-17 | 91.45 | 91.10 | 92.45 | +11.45 | +14.31% | 11 | 1,063 | 52.06% |
| NVDA220916C00130000 | 2021-10-13 10:10AM EDT | 2022-09-16 | 85.00 | 90.45 | 98.00 | 0.00 | - | 2 | 811 | 59.81% |
| NVDA230120C00130000 | 2021-10-04 3:19PM EDT | 2023-01-20 | 76.75 | 92.00 | 97.00 | 0.00 | - | 2 | 915 | 48.88% |
| NVDA230317C00130000 | 2021-10-04 11:21AM EDT | 2023-03-17 | 80.92 | 92.00 | 101.50 | 0.00 | - | - | 12 | 54.73% |
| NVDA230616C00130000 | 2021-10-05 3:19PM EDT | 2023-06-16 | 87.00 | 95.35 | 103.45 | 0.00 | - | 35 | 73 | 53.67% |
| NVDA240119C00130000 | 2021-10-07 11:55AM EDT | 2024-01-19 | 98.00 | 98.20 | 106.85 | 0.00 | - | 1 | 11 | 50.72% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022P00130000 | 2021-10-15 10:26AM EDT | 2021-10-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 385 | 123.44% |
| NVDA211029P00130000 | 2021-10-11 9:30AM EDT | 2021-10-29 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 22 | 98.44% |
| NVDA211105P00130000 | 2021-10-04 1:56PM EDT | 2021-11-05 | 0.26 | 0.02 | 0.05 | 0.00 | - | 3 | 8 | 80.47% |
| NVDA211112P00130000 | 2021-10-12 11:51AM EDT | 2021-11-12 | 0.10 | 0.01 | 0.08 | 0.00 | - | 5 | 5 | 71.48% |
| NVDA211119P00130000 | 2021-10-14 3:39PM EDT | 2021-11-19 | 0.12 | 0.08 | 0.09 | 0.00 | - | 7 | 338 | 68.75% |
| NVDA211217P00130000 | 2021-10-15 10:46AM EDT | 2021-12-17 | 0.31 | 0.28 | 0.30 | -0.07 | -18.42% | 11 | 2,517 | 60.25% |
| NVDA220121P00130000 | 2021-10-15 1:36PM EDT | 2022-01-21 | 0.63 | 0.59 | 0.64 | -0.09 | -12.50% | 31 | 8,376 | 54.59% |
| NVDA220218P00130000 | 2021-10-04 3:44PM EDT | 2022-02-18 | 2.35 | 0.96 | 1.14 | 0.00 | - | 14 | 16 | 53.26% |
| NVDA220318P00130000 | 2021-10-04 3:23PM EDT | 2022-03-18 | 2.97 | 1.38 | 1.55 | 0.00 | - | 1 | 724 | 51.66% |
| NVDA220414P00130000 | 2021-10-12 3:40PM EDT | 2022-04-14 | 2.37 | 1.71 | 1.88 | 0.00 | - | 44 | 209 | 50.42% |
| NVDA220617P00130000 | 2021-10-11 12:26PM EDT | 2022-06-17 | 3.45 | 2.72 | 2.91 | 0.00 | - | 10 | 2,046 | 48.30% |
| NVDA220916P00130000 | 2021-10-13 1:40PM EDT | 2022-09-16 | 4.85 | 2.95 | 4.95 | 0.00 | - | 76 | 3,485 | 48.02% |
| NVDA230120P00130000 | 2021-10-14 10:19AM EDT | 2023-01-20 | 6.35 | 5.75 | 7.00 | 0.00 | - | 5 | 442 | 45.88% |
| NVDA230317P00130000 | 2021-10-15 11:03AM EDT | 2023-03-17 | 6.65 | 2.25 | 10.70 | -1.93 | -22.49% | 4 | 1 | 50.73% |
| NVDA230616P00130000 | 2021-10-04 3:19PM EDT | 2023-06-16 | 11.00 | 7.40 | 10.80 | 0.00 | - | 26 | 99 | 46.97% |
| NVDA240119P00130000 | 2021-09-20 11:22AM EDT | 2024-01-19 | 14.53 | 7.00 | 14.50 | 0.00 | - | - | 10 | 45.66% |
© 2021 Verizon Media. All rights reserved.
