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:215.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022C00215000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 5.46 | 5.30 | 5.45 | +0.11 | +2.06% | 4,976 | 5,707 | 27.81% |
| NVDA211029C00215000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 6.98 | 6.90 | 7.05 | -0.02 | -0.29% | 918 | 2,590 | 29.72% |
| NVDA211105C00215000 | 2021-10-15 3:57PM EDT | 2021-11-05 | 8.05 | 8.05 | 8.25 | -0.18 | -2.19% | 654 | 1,188 | 30.25% |
| NVDA211112C00215000 | 2021-10-15 3:59PM EDT | 2021-11-12 | 9.33 | 9.15 | 9.35 | +0.12 | +1.30% | 110 | 489 | 30.90% |
| NVDA211119C00215000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 11.15 | 11.00 | 11.15 | -0.10 | -0.89% | 3,287 | 14,393 | 34.46% |
| NVDA211126C00215000 | 2021-10-15 3:58PM EDT | 2021-11-26 | 11.65 | 11.60 | 11.85 | +0.30 | +2.64% | 54 | 212 | 33.88% |
| NVDA211217C00215000 | 2021-10-15 3:59PM EDT | 2021-12-17 | 14.30 | 14.10 | 14.35 | -0.09 | -0.63% | 1,131 | 12,368 | 34.69% |
| NVDA220121C00215000 | 2021-10-15 3:52PM EDT | 2022-01-21 | 17.33 | 17.40 | 17.65 | -0.07 | -0.40% | 142 | 6,747 | 35.24% |
| NVDA220218C00215000 | 2021-10-15 3:17PM EDT | 2022-02-18 | 20.15 | 20.05 | 20.30 | +0.15 | +0.75% | 11 | 1,130 | 36.33% |
| NVDA220318C00215000 | 2021-10-15 2:54PM EDT | 2022-03-18 | 22.37 | 22.30 | 22.60 | +0.42 | +1.91% | 20 | 853 | 37.00% |
| NVDA220414C00215000 | 2021-10-15 3:51PM EDT | 2022-04-14 | 23.99 | 23.90 | 24.45 | +0.69 | +2.96% | 355 | 499 | 37.19% |
| NVDA220617C00215000 | 2021-10-15 3:43PM EDT | 2022-06-17 | 28.35 | 27.90 | 28.75 | +0.45 | +1.61% | 23 | 2,705 | 38.11% |
| NVDA220916C00215000 | 2021-10-15 3:42PM EDT | 2022-09-16 | 33.10 | 32.25 | 33.55 | +0.40 | +1.22% | 15 | 1,030 | 38.41% |
| NVDA230120C00215000 | 2021-10-15 2:53PM EDT | 2023-01-20 | 38.60 | 38.60 | 39.40 | +0.14 | +0.36% | 134 | 1,838 | 38.90% |
| NVDA230317C00215000 | 2021-10-13 9:59AM EDT | 2023-03-17 | 35.43 | 38.65 | 43.60 | 0.00 | - | - | 2 | 40.92% |
| NVDA230616C00215000 | 2021-10-15 1:35PM EDT | 2023-06-16 | 44.99 | 41.90 | 47.60 | +1.74 | +4.02% | 4 | 162 | 41.44% |
| NVDA240119C00215000 | 2021-10-15 1:04PM EDT | 2024-01-19 | 54.25 | 52.15 | 55.20 | +2.75 | +5.34% | 5 | 80 | 41.68% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022P00215000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 1.77 | 1.76 | 1.81 | -1.05 | -37.23% | 7,912 | 2,084 | 27.64% |
| NVDA211029P00215000 | 2021-10-15 3:55PM EDT | 2021-10-29 | 3.45 | 3.30 | 3.40 | -1.02 | -22.82% | 412 | 775 | 29.54% |
| NVDA211105P00215000 | 2021-10-15 3:54PM EDT | 2021-11-05 | 4.60 | 4.45 | 4.60 | -1.05 | -18.58% | 579 | 519 | 30.10% |
| NVDA211112P00215000 | 2021-10-15 3:38PM EDT | 2021-11-12 | 5.73 | 5.50 | 5.70 | -1.02 | -15.11% | 63 | 168 | 30.77% |
| NVDA211119P00215000 | 2021-10-15 3:55PM EDT | 2021-11-19 | 7.50 | 7.35 | 7.50 | -1.20 | -13.79% | 1,676 | 12,439 | 34.36% |
| NVDA211126P00215000 | 2021-10-15 3:58PM EDT | 2021-11-26 | 8.10 | 7.95 | 8.20 | -1.22 | -13.09% | 94 | 86 | 33.78% |
| NVDA211217P00215000 | 2021-10-15 3:55PM EDT | 2021-12-17 | 10.62 | 10.45 | 10.60 | -1.13 | -9.62% | 1,055 | 9,298 | 34.33% |
| NVDA220121P00215000 | 2021-10-15 3:56PM EDT | 2022-01-21 | 13.71 | 13.50 | 13.75 | -1.14 | -7.68% | 153 | 921 | 34.62% |
| NVDA220218P00215000 | 2021-10-15 1:05PM EDT | 2022-02-18 | 16.35 | 15.95 | 16.40 | -1.38 | -7.78% | 2 | 75 | 35.79% |
| NVDA220318P00215000 | 2021-10-15 3:20PM EDT | 2022-03-18 | 18.55 | 18.20 | 18.50 | -0.85 | -4.38% | 5 | 674 | 36.15% |
| NVDA220414P00215000 | 2021-10-15 3:44PM EDT | 2022-04-14 | 20.01 | 19.70 | 20.15 | -1.26 | -5.92% | 330 | 389 | 36.08% |
| NVDA220617P00215000 | 2021-10-15 9:30AM EDT | 2022-06-17 | 24.50 | 23.90 | 24.35 | -0.79 | -3.12% | 1 | 469 | 37.01% |
| NVDA220916P00215000 | 2021-10-15 12:12PM EDT | 2022-09-16 | 28.70 | 27.90 | 29.55 | -4.65 | -13.94% | 4 | 685 | 37.97% |
| NVDA230120P00215000 | 2021-10-15 3:32PM EDT | 2023-01-20 | 33.55 | 33.15 | 34.40 | -5.60 | -14.30% | 16 | 811 | 37.47% |
| NVDA230317P00215000 | 2021-10-15 12:15PM EDT | 2023-03-17 | 35.70 | 34.40 | 37.95 | -0.60 | -1.65% | 9 | 3 | 38.93% |
| NVDA230616P00215000 | 2021-10-15 10:41AM EDT | 2023-06-16 | 39.97 | 37.35 | 39.55 | -2.98 | -6.94% | 5 | 23 | 37.38% |
| NVDA240119P00215000 | 2021-09-28 2:31PM EDT | 2024-01-19 | 52.80 | 41.60 | 49.40 | 0.00 | - | 1 | 5 | 39.96% |
© 2021 Verizon Media. All rights reserved.
