NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.26+0.34 (+0.15%)
At close: 4:00PM EDT
227.20 -0.06 (-0.03%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:227.50
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00227500 | 2021-10-22 3:59PM EDT | 2021-10-29 | 3.45 | 3.30 | 3.50 | -0.10 | -2.82% | 14,127 | 3,848 | 28.81% |
| NVDA211217C00227500 | 2021-10-22 3:59PM EDT | 2021-12-17 | 12.40 | 12.05 | 12.70 | +0.65 | +5.53% | 272 | 677 | 36.10% |
| NVDA220121C00227500 | 2021-10-22 3:56PM EDT | 2022-01-21 | 15.85 | 15.70 | 16.35 | +0.35 | +2.26% | 148 | 2,234 | 36.41% |
| NVDA220318C00227500 | 2021-10-22 2:10PM EDT | 2022-03-18 | 21.50 | 20.70 | 21.25 | +1.20 | +5.91% | 21 | 504 | 37.20% |
| NVDA230616C00227500 | 2021-10-22 3:25PM EDT | 2023-06-16 | 45.56 | 44.00 | 46.60 | +4.56 | +11.12% | 26 | 374 | 40.54% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00227500 | 2021-10-22 3:59PM EDT | 2021-10-29 | 3.65 | 3.50 | 3.70 | -0.45 | -10.98% | 4,438 | 431 | 28.49% |
| NVDA211105P00227500 | 2021-10-20 3:22PM EDT | 2021-11-05 | 9.35 | 9.00 | 9.25 | 0.00 | - | - | - | 50.71% |
| NVDA211217P00227500 | 2021-10-22 3:08PM EDT | 2021-12-17 | 12.11 | 12.20 | 12.70 | -0.26 | -2.10% | 162 | 474 | 35.44% |
| NVDA220121P00227500 | 2021-10-22 3:08PM EDT | 2022-01-21 | 15.35 | 15.40 | 15.90 | -0.76 | -4.72% | 59 | 320 | 34.89% |
| NVDA220318P00227500 | 2021-10-22 11:16AM EDT | 2022-03-18 | 19.84 | 20.50 | 21.05 | -1.76 | -8.15% | 4 | 572 | 36.45% |
| NVDA230616P00227500 | 2021-10-01 10:37AM EDT | 2023-06-16 | 55.35 | 40.10 | 43.50 | 0.00 | - | 1 | 5 | 37.62% |
© 2021 Verizon Media. All rights reserved.
