NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.45-5.36 (-2.43%)
As of 12:27PM EDT. Market open.
Strike:200.00
Calls
1 October 2021
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.40 | -6.20 | -28.70% | 422 | 2,756 | 2021-10-01 | 0.27 | +0.01 | +3.85% | 1,954 | 4,378 |
| 16.29 | -4.59 | -21.98% | 33 | 389 | 2021-10-08 | 1.08 | +0.27 | +33.33% | 493 | 1,797 |
| 17.28 | -5.24 | -23.27% | 147 | 12,549 | 2021-10-15 | 2.02 | +0.52 | +34.67% | 1,231 | 15,171 |
| 19.00 | -4.10 | -17.75% | 17 | 92 | 2021-10-22 | 2.81 | +0.70 | +33.18% | 165 | 628 |
| 19.30 | -4.55 | -19.08% | 6 | 81 | 2021-10-29 | 3.65 | +0.75 | +25.86% | 134 | 625 |
| 19.95 | -4.55 | -18.57% | 15 | 7 | 2021-11-05 | 4.52 | +1.02 | +29.14% | 179 | 454 |
| 21.42 | -5.23 | -19.62% | 52 | 8,516 | 2021-11-19 | 6.35 | +1.11 | +21.18% | 636 | 11,080 |
| 23.90 | -4.89 | -16.99% | 46 | 1,923 | 2021-12-17 | 8.70 | +1.40 | +19.18% | 41 | 4,978 |
| 26.30 | -4.75 | -15.30% | 139 | 14,000 | 2022-01-21 | 11.20 | +1.35 | +13.71% | 281 | 8,775 |
| 29.50 | -3.46 | -10.50% | 5 | 249 | 2022-02-18 | 12.10 | -0.07 | -0.58% | 2 | 597 |
| 30.80 | -4.20 | -12.00% | 63 | 1,113 | 2022-03-18 | 15.07 | +1.35 | +9.84% | 2 | 8,946 |
| 36.07 | 0.00 | - | 25 | 42 | 2022-04-14 | 16.70 | 0.00 | - | - | 2 |
| 36.18 | -3.17 | -8.06% | 152 | 3,354 | 2022-06-17 | 21.05 | +3.02 | +16.75% | 4 | 4,749 |
| 41.35 | -3.85 | -8.52% | 11 | 2,352 | 2022-09-16 | 25.25 | +1.80 | +7.68% | 14 | 1,019 |
| 46.50 | -4.00 | -7.92% | 51 | 5,457 | 2023-01-20 | 29.20 | +1.10 | +3.91% | 31 | 4,139 |
| 52.10 | 0.00 | - | 1 | 1 | 2023-03-17 | - | - | - | - | - |
| 52.35 | -3.65 | -6.52% | 10 | 3,710 | 2023-06-16 | 32.47 | 0.00 | - | 50 | 1,080 |
| 61.50 | -3.16 | -4.89% | 58 | 287 | 2024-01-19 | 40.49 | +0.99 | +2.51% | 3 | 744 |
© 2021 Verizon Media. All rights reserved.
