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:255.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022C00255000 | 2021-10-15 3:56PM EDT | 2021-10-22 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 256 | 44.53% |
| NVDA211029C00255000 | 2021-10-15 3:08PM EDT | 2021-10-29 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 30 | 1,013 | 35.74% |
| NVDA211105C00255000 | 2021-10-15 2:38PM EDT | 2021-11-05 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 33 | 201 | 32.28% |
| NVDA211112C00255000 | 2021-10-15 2:05PM EDT | 2021-11-12 | 0.32 | 0.27 | 0.31 | -0.09 | -21.95% | 74 | 127 | 31.30% |
| NVDA211119C00255000 | 2021-10-15 3:53PM EDT | 2021-11-19 | 0.72 | 0.73 | 0.76 | -0.21 | -22.58% | 398 | 1,085 | 33.67% |
| NVDA211126C00255000 | 2021-10-15 2:41PM EDT | 2021-11-26 | 0.96 | 0.89 | 1.01 | -0.14 | -12.73% | 8 | 20 | 32.90% |
| NVDA211217C00255000 | 2021-10-15 2:06PM EDT | 2021-12-17 | 2.06 | 2.02 | 2.09 | -0.12 | -5.50% | 64 | 663 | 32.85% |
| NVDA220121C00255000 | 2021-10-15 1:27PM EDT | 2022-01-21 | 4.10 | 4.00 | 4.10 | -0.05 | -1.20% | 15 | 1,929 | 33.17% |
| NVDA220218C00255000 | 2021-10-14 3:15PM EDT | 2022-02-18 | 5.86 | 5.80 | 6.20 | 0.00 | - | 1 | 24 | 34.60% |
| NVDA220318C00255000 | 2021-10-14 11:45AM EDT | 2022-03-18 | 7.40 | 7.75 | 7.95 | 0.00 | - | 4 | 445 | 35.01% |
| NVDA220414C00255000 | 2021-10-15 10:18AM EDT | 2022-04-14 | 9.10 | 9.30 | 9.55 | +0.32 | +3.64% | 1 | 441 | 35.29% |
| NVDA220617C00255000 | 2021-10-15 10:39AM EDT | 2022-06-17 | 13.09 | 12.80 | 13.35 | +0.19 | +1.47% | 327 | 897 | 36.16% |
| NVDA220916C00255000 | 2021-10-15 9:32AM EDT | 2022-09-16 | 16.95 | 17.10 | 18.05 | -0.16 | -0.94% | 1 | 351 | 36.78% |
| NVDA230120C00255000 | 2021-10-14 11:50AM EDT | 2023-01-20 | 21.95 | 20.10 | 24.50 | 0.00 | - | 25 | 300 | 38.07% |
| NVDA230317C00255000 | 2021-10-15 11:10AM EDT | 2023-03-17 | 25.85 | 24.35 | 27.70 | +3.00 | +13.13% | 4 | 56 | 39.06% |
| NVDA230616C00255000 | 2021-10-05 11:49AM EDT | 2023-06-16 | 23.50 | 27.25 | 31.15 | 0.00 | - | 2 | 58 | 39.09% |
| NVDA240119C00255000 | 2021-10-05 9:34AM EDT | 2024-01-19 | 29.45 | 33.35 | 42.25 | 0.00 | - | 2 | 9 | 42.03% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022P00255000 | 2021-10-14 3:07PM EDT | 2021-10-22 | 38.60 | 36.10 | 37.10 | 0.00 | - | 1 | 8 | 58.89% |
| NVDA211029P00255000 | 2021-10-15 3:20PM EDT | 2021-10-29 | 37.00 | 36.30 | 37.05 | -3.00 | -7.50% | 1 | 3 | 51.76% |
| NVDA211105P00255000 | 2021-10-06 3:26PM EDT | 2021-11-05 | 49.35 | 36.35 | 36.95 | 0.00 | - | 2 | 1 | 40.80% |
| NVDA211119P00255000 | 2021-10-12 3:27PM EDT | 2021-11-19 | 49.00 | 35.20 | 39.30 | 0.00 | - | 1 | 8 | 49.13% |
| NVDA211217P00255000 | 2021-10-15 9:42AM EDT | 2021-12-17 | 39.00 | 38.05 | 38.95 | -9.35 | -19.34% | 20 | 33 | 35.10% |
| NVDA220121P00255000 | 2021-10-15 9:38AM EDT | 2022-01-21 | 40.75 | 40.00 | 40.30 | -2.10 | -4.90% | 2 | 73 | 32.63% |
| NVDA220218P00255000 | 2021-09-24 2:35PM EDT | 2022-02-18 | 43.05 | 41.70 | 42.55 | 0.00 | - | 2 | 2 | 34.55% |
| NVDA220318P00255000 | 2021-10-15 10:17AM EDT | 2022-03-18 | 45.15 | 43.45 | 43.85 | -11.00 | -19.59% | 4 | 85 | 34.03% |
| NVDA220414P00255000 | 2021-10-06 12:58PM EDT | 2022-04-14 | 57.15 | 44.80 | 45.65 | 0.00 | - | 1 | 17 | 34.79% |
| NVDA220617P00255000 | 2021-10-14 1:53PM EDT | 2022-06-17 | 50.05 | 48.25 | 49.20 | 0.00 | - | 1 | 66 | 35.39% |
| NVDA220916P00255000 | 2021-10-11 10:22AM EDT | 2022-09-16 | 59.55 | 51.15 | 54.60 | 0.00 | - | 2 | 175 | 37.02% |
| NVDA230120P00255000 | 2021-10-05 3:23PM EDT | 2023-01-20 | 67.50 | 56.30 | 59.15 | 0.00 | - | 6 | 34 | 36.32% |
© 2021 Verizon Media. All rights reserved.
