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:245.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022C00245000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 449 | 643 | 35.55% |
| NVDA211029C00245000 | 2021-10-15 3:51PM EDT | 2021-10-29 | 0.15 | 0.15 | 0.17 | -0.11 | -42.31% | 546 | 1,355 | 31.15% |
| NVDA211105C00245000 | 2021-10-15 3:51PM EDT | 2021-11-05 | 0.35 | 0.36 | 0.39 | -0.20 | -36.36% | 41 | 367 | 29.79% |
| NVDA211112C00245000 | 2021-10-15 3:16PM EDT | 2021-11-12 | 0.67 | 0.66 | 0.71 | -0.24 | -26.37% | 224 | 143 | 29.59% |
| NVDA211119C00245000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 1.50 | 1.49 | 1.53 | -0.30 | -16.67% | 387 | 3,872 | 32.70% |
| NVDA211126C00245000 | 2021-10-15 3:44PM EDT | 2021-11-26 | 1.81 | 1.77 | 1.92 | -0.19 | -9.50% | 275 | 97 | 32.11% |
| NVDA211217C00245000 | 2021-10-15 3:31PM EDT | 2021-12-17 | 3.42 | 3.40 | 3.50 | -0.38 | -10.00% | 75 | 1,362 | 32.61% |
| NVDA220121C00245000 | 2021-10-15 3:42PM EDT | 2022-01-21 | 5.95 | 5.95 | 6.10 | +0.01 | +0.17% | 79 | 942 | 33.33% |
| NVDA220218C00245000 | 2021-10-14 1:47PM EDT | 2022-02-18 | 8.15 | 8.20 | 8.55 | 0.00 | - | 4 | 70 | 34.84% |
| NVDA220318C00245000 | 2021-10-15 12:57PM EDT | 2022-03-18 | 10.35 | 10.20 | 10.50 | +1.20 | +13.11% | 16 | 660 | 35.27% |
| NVDA220414C00245000 | 2021-10-14 12:30PM EDT | 2022-04-14 | 11.55 | 11.95 | 12.30 | 0.00 | - | 10 | 180 | 35.65% |
| NVDA220617C00245000 | 2021-10-14 2:23PM EDT | 2022-06-17 | 15.40 | 15.70 | 16.30 | 0.00 | - | 33 | 1,372 | 36.46% |
| NVDA220916C00245000 | 2021-10-13 2:41PM EDT | 2022-09-16 | 17.25 | 20.60 | 21.15 | 0.00 | - | 19 | 223 | 37.03% |
| NVDA230120C00245000 | 2021-10-15 10:01AM EDT | 2023-01-20 | 26.75 | 25.75 | 28.15 | +1.05 | +4.09% | 2 | 357 | 38.75% |
| NVDA230317C00245000 | 2021-10-11 2:57PM EDT | 2023-03-17 | 25.75 | 27.25 | 31.35 | 0.00 | - | 14 | 14 | 39.67% |
| NVDA230616C00245000 | 2021-10-14 10:57AM EDT | 2023-06-16 | 30.75 | 29.85 | 34.75 | 0.00 | - | 3 | 95 | 39.60% |
| NVDA240119C00245000 | 2021-10-11 2:12PM EDT | 2024-01-19 | 37.36 | 39.85 | 45.55 | 0.00 | - | 5 | 33 | 42.27% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022P00245000 | 2021-10-15 3:28PM EDT | 2021-10-22 | 26.60 | 26.00 | 27.25 | -12.00 | -31.09% | 26 | 29 | 62.31% |
| NVDA211029P00245000 | 2021-10-06 10:20AM EDT | 2021-10-29 | 40.95 | 26.40 | 27.30 | 0.00 | - | 2 | 28 | 44.73% |
| NVDA211105P00245000 | 2021-10-08 3:45PM EDT | 2021-11-05 | 36.48 | 26.60 | 27.35 | 0.00 | - | 1 | 4 | 37.04% |
| NVDA211119P00245000 | 2021-10-15 3:07PM EDT | 2021-11-19 | 28.33 | 27.60 | 28.20 | -0.92 | -3.15% | 42 | 114 | 34.57% |
| NVDA211217P00245000 | 2021-10-15 2:55PM EDT | 2021-12-17 | 29.89 | 29.60 | 29.85 | -2.46 | -7.60% | 13 | 130 | 32.51% |
| NVDA220121P00245000 | 2021-10-15 9:42AM EDT | 2022-01-21 | 32.50 | 32.00 | 32.25 | -2.00 | -5.80% | 6 | 50 | 32.75% |
| NVDA220218P00245000 | 2021-10-07 2:57PM EDT | 2022-02-18 | 40.95 | 34.00 | 34.45 | 0.00 | - | 5 | 26 | 33.82% |
| NVDA220318P00245000 | 2021-10-15 11:47AM EDT | 2022-03-18 | 36.70 | 36.00 | 36.55 | -1.60 | -4.18% | 23 | 550 | 34.66% |
| NVDA220414P00245000 | 2021-10-04 12:25PM EDT | 2022-04-14 | 38.74 | 37.65 | 38.15 | -15.56 | -28.66% | 2 | 9 | 34.76% |
| NVDA220617P00245000 | 2021-10-13 3:57PM EDT | 2022-06-17 | 48.05 | 41.20 | 42.15 | 0.00 | - | 1 | 409 | 35.72% |
| NVDA220916P00245000 | 2021-10-13 10:34AM EDT | 2022-09-16 | 52.85 | 45.55 | 47.80 | 0.00 | - | 1 | 164 | 37.39% |
| NVDA230120P00245000 | 2021-10-07 12:13PM EDT | 2023-01-20 | 56.41 | 50.85 | 52.35 | 0.00 | - | 4 | 90 | 36.55% |
| NVDA230616P00245000 | 2021-08-31 12:56PM EDT | 2023-06-16 | 58.66 | 62.65 | 67.65 | 0.00 | - | 4 | 5 | 45.44% |
| NVDA240119P00245000 | 2021-10-07 12:16PM EDT | 2024-01-19 | 67.89 | 58.75 | 67.65 | 0.00 | - | - | 3 | 39.03% |
© 2021 Verizon Media. All rights reserved.
