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:270.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00270000 | 2021-10-22 3:27PM EDT | 2021-10-29 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 597 | 240 | 50.78% |
| NVDA211105C00270000 | 2021-10-22 9:44AM EDT | 2021-11-05 | 0.14 | 0.07 | 0.09 | +0.05 | +55.56% | 42 | 246 | 39.75% |
| NVDA211112C00270000 | 2021-10-22 2:57PM EDT | 2021-11-12 | 0.23 | 0.18 | 0.22 | +0.02 | +9.52% | 190 | 254 | 37.06% |
| NVDA211119C00270000 | 2021-10-22 3:29PM EDT | 2021-11-19 | 0.57 | 0.55 | 0.57 | +0.07 | +14.00% | 103 | 987 | 38.23% |
| NVDA211126C00270000 | 2021-10-22 2:35PM EDT | 2021-11-26 | 0.87 | 0.70 | 0.78 | +0.23 | +35.94% | 54 | 44 | 36.55% |
| NVDA211217C00270000 | 2021-10-22 2:32PM EDT | 2021-12-17 | 1.89 | 1.67 | 1.72 | +0.39 | +26.00% | 74 | 795 | 35.17% |
| NVDA220121C00270000 | 2021-10-22 2:47PM EDT | 2022-01-21 | 3.60 | 3.25 | 3.50 | +0.49 | +15.76% | 44 | 1,881 | 34.35% |
| NVDA220218C00270000 | 2021-10-22 3:55PM EDT | 2022-02-18 | 5.16 | 5.05 | 5.30 | +0.56 | +12.17% | 41 | 125 | 34.97% |
| NVDA220318C00270000 | 2021-10-22 12:49PM EDT | 2022-03-18 | 7.23 | 6.75 | 7.15 | +0.57 | +8.56% | 18 | 2,389 | 35.59% |
| NVDA220414C00270000 | 2021-10-21 11:26AM EDT | 2022-04-14 | 7.70 | 8.35 | 8.65 | 0.00 | - | 1 | 70 | 35.60% |
| NVDA220617C00270000 | 2021-10-22 11:16AM EDT | 2022-06-17 | 12.80 | 12.00 | 12.70 | +0.80 | +6.67% | 14 | 3,155 | 36.72% |
| NVDA220916C00270000 | 2021-10-19 10:05AM EDT | 2022-09-16 | 14.80 | 16.80 | 17.50 | 0.00 | - | 1 | 292 | 37.20% |
| NVDA230120C00270000 | 2021-10-22 3:42PM EDT | 2023-01-20 | 23.07 | 21.35 | 23.50 | +0.51 | +2.26% | 24 | 1,309 | 37.75% |
| NVDA230317C00270000 | 2021-09-24 10:47AM EDT | 2023-03-17 | 25.94 | 23.40 | 26.60 | 0.00 | - | 1 | 0 | 38.56% |
| NVDA230616C00270000 | 2021-10-18 12:40PM EDT | 2023-06-16 | 26.50 | 25.15 | 32.85 | 0.00 | - | 1 | 455 | 40.92% |
| NVDA240119C00270000 | 2021-10-22 1:49PM EDT | 2024-01-19 | 38.45 | 33.55 | 41.30 | +3.05 | +8.62% | 4 | 73 | 41.30% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00270000 | 2021-10-21 10:14AM EDT | 2021-10-29 | 46.15 | 40.95 | 44.45 | 0.00 | - | 11 | 12 | 99.32% |
| NVDA211119P00270000 | 2021-10-19 10:56AM EDT | 2021-11-19 | 48.56 | 42.60 | 43.70 | 0.00 | - | 10 | 41 | 42.87% |
| NVDA211217P00270000 | 2021-10-22 10:31AM EDT | 2021-12-17 | 41.40 | 43.95 | 45.10 | -22.75 | -35.46% | 4 | 40 | 38.57% |
| NVDA220121P00270000 | 2021-10-22 1:43PM EDT | 2022-01-21 | 45.35 | 45.60 | 46.55 | -4.35 | -8.75% | 4 | 43 | 35.40% |
| NVDA220218P00270000 | 2021-10-20 10:50AM EDT | 2022-02-18 | 51.15 | 47.15 | 48.10 | 0.00 | - | 4 | 7 | 35.15% |
| NVDA220318P00270000 | 2021-10-19 3:48PM EDT | 2022-03-18 | 52.45 | 48.80 | 49.40 | 0.00 | - | 16 | 52 | 34.55% |
| NVDA220414P00270000 | 2021-10-04 12:02PM EDT | 2022-04-14 | 75.90 | 50.30 | 50.90 | 0.00 | - | 13 | 17 | 34.70% |
| NVDA220617P00270000 | 2021-10-22 3:54PM EDT | 2022-06-17 | 54.30 | 53.20 | 70.95 | -5.89 | -9.79% | 10 | 305 | 58.75% |
| NVDA220916P00270000 | 2021-10-22 12:51PM EDT | 2022-09-16 | 58.00 | 56.30 | 60.20 | -5.16 | -8.17% | 2 | 88 | 37.18% |
| NVDA230120P00270000 | 2021-10-21 2:14PM EDT | 2023-01-20 | 64.40 | 61.55 | 65.10 | 0.00 | - | 7 | 62 | 36.64% |
| NVDA230616P00270000 | 2021-09-22 11:18AM EDT | 2023-06-16 | 78.00 | 65.60 | 70.70 | 0.00 | - | 2 | 16 | 36.74% |
© 2021 Verizon Media. All rights reserved.
