NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.26-5.55 (-2.51%)
As of 12:38PM EDT. Market open.
Strike:225.00
Calls
1 October 2021
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.64 | -1.21 | -65.41% | 15,446 | 11,373 | 2021-10-01 | 10.50 | +4.55 | +76.47% | 394 | 3,202 |
| 1.78 | -1.82 | -50.56% | 1,302 | 1,936 | 2021-10-08 | 11.52 | +3.87 | +50.59% | 61 | 532 |
| 2.94 | -2.09 | -41.55% | 2,087 | 18,706 | 2021-10-15 | 12.95 | +4.10 | +46.33% | 239 | 14,977 |
| 3.95 | -2.30 | -36.80% | 330 | 850 | 2021-10-22 | 13.63 | +3.56 | +35.35% | 546 | 986 |
| 4.74 | -2.77 | -36.88% | 204 | 877 | 2021-10-29 | 14.25 | +2.30 | +19.25% | 9 | 73 |
| 5.63 | -2.65 | -32.00% | 16 | 44 | 2021-11-05 | 15.36 | +1.70 | +12.45% | 2 | 19 |
| 8.05 | -2.90 | -26.48% | 390 | 3,249 | 2021-11-19 | 18.02 | +2.82 | +18.55% | 112 | 2,652 |
| 10.66 | -2.95 | -21.68% | 127 | 1,919 | 2021-12-17 | 20.40 | +2.85 | +16.24% | 122 | 959 |
| 13.55 | -3.20 | -19.10% | 89 | 6,485 | 2022-01-21 | 23.00 | +3.10 | +15.58% | 1 | 962 |
| 16.20 | -3.09 | -16.02% | 10 | 189 | 2022-02-18 | 25.62 | +3.12 | +13.87% | 3 | 21 |
| 18.20 | -3.31 | -15.39% | 3 | 1,138 | 2022-03-18 | 27.61 | +2.28 | +9.00% | 1 | 440 |
| 19.80 | -3.21 | -13.95% | 1 | 45 | 2022-04-14 | 26.95 | 0.00 | - | 11 | 5 |
| 25.20 | -2.52 | -9.09% | 2 | 1,555 | 2022-06-17 | 33.90 | +2.10 | +6.60% | 10 | 618 |
| 29.05 | -3.37 | -10.39% | 17 | 2,352 | 2022-09-16 | 36.55 | 0.00 | - | 2 | 612 |
| 35.13 | -4.27 | -10.84% | 5 | 1,620 | 2023-01-20 | 41.10 | 0.00 | - | 9 | 611 |
| 41.75 | 0.00 | - | 1 | 4 | 2023-03-17 | - | - | - | - | - |
| 42.00 | -2.71 | -6.06% | 2 | 725 | 2023-06-16 | 47.23 | 0.00 | - | 1 | 128 |
| 54.00 | 0.00 | - | 2 | 13 | 2024-01-19 | 53.18 | 0.00 | - | - | 3 |
© 2021 Verizon Media. All rights reserved.
