NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.06-4.75 (-2.15%)
As of 1:06PM EDT. Market open.
Strike:220.00
Calls
1 October 2021
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | -2.58 | -63.24% | 22,736 | 5,810 | 2021-10-01 | 6.27 | +3.17 | +102.26% | 980 | 2,965 |
| 3.03 | -2.92 | -49.08% | 2,615 | 1,468 | 2021-10-08 | 7.70 | +2.70 | +54.00% | 366 | 1,196 |
| 4.40 | -2.98 | -40.38% | 2,565 | 12,841 | 2021-10-15 | 9.07 | +2.64 | +41.06% | 501 | 10,680 |
| 5.50 | -3.15 | -36.42% | 582 | 592 | 2021-10-22 | 10.54 | +3.05 | +40.72% | 577 | 1,325 |
| 6.50 | -3.25 | -33.33% | 276 | 856 | 2021-10-29 | 11.50 | +2.75 | +31.43% | 58 | 355 |
| 7.50 | -3.40 | -31.19% | 107 | 133 | 2021-11-05 | 12.32 | +2.31 | +23.08% | 9 | 37 |
| 10.36 | -2.99 | -22.40% | 552 | 3,640 | 2021-11-19 | 14.51 | +2.23 | +18.16% | 117 | 2,315 |
| 13.15 | -2.90 | -18.07% | 167 | 4,224 | 2021-12-17 | 17.30 | +2.40 | +16.11% | 387 | 1,581 |
| 15.73 | -3.47 | -18.07% | 257 | 4,997 | 2022-01-21 | 20.05 | +2.55 | +14.57% | 10 | 1,548 |
| 18.45 | -3.05 | -14.19% | 33 | 47 | 2022-02-18 | 22.47 | +2.51 | +12.58% | 2 | 25 |
| 20.30 | -3.50 | -14.71% | 24 | 1,225 | 2022-03-18 | 25.60 | +3.38 | +15.21% | 2 | 1,340 |
| 22.39 | -2.69 | -10.73% | 8 | 56 | 2022-04-14 | 26.08 | +1.68 | +6.89% | 26 | 17 |
| 26.44 | -3.56 | -11.87% | 185 | 4,445 | 2022-06-17 | 30.25 | +1.13 | +3.88% | 10 | 3,481 |
| 29.10 | -5.40 | -15.65% | 2 | 711 | 2022-09-16 | 35.17 | +2.20 | +6.67% | 3 | 314 |
| 37.10 | -3.50 | -8.62% | 11 | 1,169 | 2023-01-20 | 38.50 | 0.00 | - | 1 | 776 |
| 44.56 | -2.28 | -4.87% | 11 | 415 | 2023-06-16 | 42.83 | +0.21 | +0.49% | 11 | 155 |
| 52.35 | -3.90 | -6.93% | 6 | 204 | 2024-01-19 | 51.50 | +1.50 | +3.00% | 3 | 150 |
© 2021 Verizon Media. All rights reserved.
