NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.66+4.40 (+1.94%)
At close: 4:00PM EDT
232.98 +1.32 (+0.57%)
After hours: 05:27PM EDT
After hours: 05:27PM EDT
Strike:145.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00145000 | 2021-10-21 10:53AM EDT | 2021-10-29 | 80.10 | 85.60 | 88.50 | 0.00 | - | 3 | 9 | 202.54% |
| NVDA211105C00145000 | 2021-10-22 12:47PM EDT | 2021-11-05 | 82.31 | 85.65 | 88.50 | 0.00 | - | 2 | 6 | 132.03% |
| NVDA211119C00145000 | 2021-10-22 9:56AM EDT | 2021-11-19 | 85.00 | 85.65 | 87.65 | 0.00 | - | 1 | 102 | 104.81% |
| NVDA211126C00145000 | 2021-10-25 12:21PM EDT | 2021-11-26 | 86.55 | 85.75 | 87.30 | +3.95 | +4.78% | 1 | 1 | 85.69% |
| NVDA211217C00145000 | 2021-10-13 11:25AM EDT | 2021-12-17 | 64.10 | 86.50 | 87.60 | 0.00 | - | 6 | 193 | 61.57% |
| NVDA220121C00145000 | 2021-10-25 10:18AM EDT | 2022-01-21 | 84.20 | 86.65 | 87.85 | +0.05 | +0.06% | 8 | 3,002 | 51.39% |
| NVDA220218C00145000 | 2021-10-18 10:26AM EDT | 2022-02-18 | 77.90 | 87.30 | 88.75 | 0.00 | - | 2 | 9 | 52.78% |
| NVDA220318C00145000 | 2021-10-13 10:20AM EDT | 2022-03-18 | 86.95 | 87.70 | 89.35 | +19.80 | +29.49% | 3 | 17 | 50.85% |
| NVDA220414C00145000 | 2021-10-06 12:47PM EDT | 2022-04-14 | 64.90 | 88.70 | 89.60 | 0.00 | - | 1 | 1 | 50.10% |
| NVDA220617C00145000 | 2021-10-25 9:33AM EDT | 2022-06-17 | 90.00 | 90.00 | 91.35 | +8.80 | +10.84% | 1 | 3,782 | 51.03% |
| NVDA220916C00145000 | 2021-10-22 10:44AM EDT | 2022-09-16 | 90.30 | 89.60 | 97.20 | 0.00 | - | 6 | 420 | 57.53% |
| NVDA230120C00145000 | 2021-10-18 12:53PM EDT | 2023-01-20 | 86.35 | 92.45 | 100.20 | 0.00 | - | 1 | 1,255 | 54.23% |
| NVDA230317C00145000 | 2021-10-21 11:50AM EDT | 2023-03-17 | 89.07 | 93.15 | 101.25 | 0.00 | - | 3 | 6 | 52.86% |
| NVDA230616C00145000 | 2021-10-21 1:17PM EDT | 2023-06-16 | 93.65 | 94.65 | 102.75 | 0.00 | - | 1 | 51 | 50.89% |
| NVDA240119C00145000 | 2021-10-07 12:09PM EDT | 2024-01-19 | 90.50 | 98.65 | 107.75 | 0.00 | - | 10 | 27 | 49.70% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00145000 | 2021-10-25 9:35AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 165 | 125.00% |
| NVDA211105P00145000 | 2021-10-21 2:02PM EDT | 2021-11-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 193 | 85.94% |
| NVDA211112P00145000 | 2021-10-22 10:51AM EDT | 2021-11-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 73.83% |
| NVDA211119P00145000 | 2021-10-25 12:25PM EDT | 2021-11-19 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 11 | 392 | 66.99% |
| NVDA211126P00145000 | 2021-10-20 2:28PM EDT | 2021-11-26 | 0.15 | 0.04 | 0.11 | 0.00 | - | 1 | 4 | 62.89% |
| NVDA211217P00145000 | 2021-10-25 3:55PM EDT | 2021-12-17 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 15 | 1,776 | 58.06% |
| NVDA220121P00145000 | 2021-10-25 9:32AM EDT | 2022-01-21 | 0.77 | 0.69 | 0.74 | 0.00 | - | 1 | 5,821 | 53.25% |
| NVDA220218P00145000 | 2021-10-25 2:42PM EDT | 2022-02-18 | 1.26 | 1.11 | 1.36 | -0.15 | -10.64% | 11 | 210 | 51.71% |
| NVDA220318P00145000 | 2021-10-21 9:30AM EDT | 2022-03-18 | 1.95 | 1.66 | 1.83 | 0.00 | - | 10 | 677 | 50.11% |
| NVDA220414P00145000 | 2021-10-20 3:44PM EDT | 2022-04-14 | 2.54 | 2.10 | 2.25 | 0.00 | - | 7 | 1,069 | 48.88% |
| NVDA220617P00145000 | 2021-10-25 12:42PM EDT | 2022-06-17 | 3.45 | 3.30 | 3.60 | -0.25 | -6.76% | 3 | 3,416 | 47.24% |
| NVDA220916P00145000 | 2021-10-21 1:11PM EDT | 2022-09-16 | 5.45 | 3.95 | 9.60 | 0.00 | - | 2 | 843 | 55.49% |
| NVDA230120P00145000 | 2021-10-21 9:30AM EDT | 2023-01-20 | 8.30 | 6.70 | 8.35 | 0.00 | - | 1 | 630 | 44.73% |
| NVDA230317P00145000 | 2021-10-25 12:02PM EDT | 2023-03-17 | 8.19 | 4.25 | 12.70 | -1.58 | -16.17% | 1 | 7 | 49.80% |
| NVDA230616P00145000 | 2021-08-27 2:46PM EDT | 2023-06-16 | 12.90 | 10.00 | 18.55 | 0.00 | - | 4 | 30 | 54.46% |
| NVDA240119P00145000 | 2021-10-21 12:49PM EDT | 2024-01-19 | 13.75 | 9.30 | 17.60 | 0.00 | - | 1 | 13 | 45.51% |
© 2021 Verizon Media. All rights reserved.
