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:280.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00280000 | 2021-10-22 3:55PM EDT | 2021-10-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 137 | 53.91% |
| NVDA211105C00280000 | 2021-10-22 2:45PM EDT | 2021-11-05 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 4 | 32 | 44.43% |
| NVDA211112C00280000 | 2021-10-22 2:55PM EDT | 2021-11-12 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 5 | 51 | 40.14% |
| NVDA211119C00280000 | 2021-10-22 3:48PM EDT | 2021-11-19 | 0.33 | 0.31 | 0.34 | +0.03 | +10.00% | 82 | 432 | 40.38% |
| NVDA211126C00280000 | 2021-10-22 10:11AM EDT | 2021-11-26 | 0.54 | 0.41 | 0.49 | +0.15 | +38.46% | 3 | 18 | 38.57% |
| NVDA211217C00280000 | 2021-10-22 3:42PM EDT | 2021-12-17 | 1.07 | 1.05 | 1.10 | +0.12 | +12.63% | 52 | 572 | 36.08% |
| NVDA220121C00280000 | 2021-10-22 3:33PM EDT | 2022-01-21 | 2.38 | 2.10 | 2.40 | +0.34 | +16.67% | 107 | 1,079 | 34.60% |
| NVDA220218C00280000 | 2021-10-22 10:33AM EDT | 2022-02-18 | 4.27 | 3.65 | 3.85 | +1.07 | +33.44% | 4 | 66 | 35.01% |
| NVDA220318C00280000 | 2021-10-22 3:02PM EDT | 2022-03-18 | 5.50 | 5.20 | 5.40 | +0.55 | +11.11% | 260 | 220 | 35.46% |
| NVDA220414C00280000 | 2021-10-22 2:44PM EDT | 2022-04-14 | 6.92 | 6.45 | 6.80 | +0.72 | +11.61% | 14 | 99 | 35.60% |
| NVDA220617C00280000 | 2021-10-22 11:26AM EDT | 2022-06-17 | 10.25 | 9.90 | 10.45 | +0.80 | +8.47% | 8 | 2,135 | 36.55% |
| NVDA220916C00280000 | 2021-10-22 1:59PM EDT | 2022-09-16 | 14.50 | 14.30 | 14.90 | +0.48 | +3.42% | 2 | 337 | 36.91% |
| NVDA230120C00280000 | 2021-10-22 10:27AM EDT | 2023-01-20 | 21.88 | 19.75 | 20.70 | +2.28 | +11.63% | 1 | 199 | 37.48% |
| NVDA230317C00280000 | 2021-09-23 2:36PM EDT | 2023-03-17 | 25.42 | 21.25 | 23.50 | 0.00 | - | - | 50 | 38.07% |
| NVDA230616C00280000 | 2021-10-18 3:09PM EDT | 2023-06-16 | 24.50 | 23.35 | 28.05 | 0.00 | - | 2 | 29 | 39.06% |
| NVDA240119C00280000 | 2021-10-21 2:03PM EDT | 2024-01-19 | 34.00 | 30.35 | 39.35 | 0.00 | - | 1 | 133 | 41.85% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00280000 | 2021-10-12 2:58PM EDT | 2021-10-29 | 73.20 | 50.95 | 54.45 | 0.00 | - | 2 | 6 | 113.72% |
| NVDA211119P00280000 | 2021-09-22 3:50PM EDT | 2021-11-19 | 61.75 | 52.40 | 53.85 | 0.00 | - | 20 | 18 | 51.15% |
| NVDA211126P00280000 | 2021-10-18 2:29AM EDT | 2021-11-26 | 63.71 | 52.05 | 54.00 | 0.00 | - | - | 60 | 47.14% |
| NVDA211217P00280000 | 2021-10-22 10:40AM EDT | 2021-12-17 | 51.46 | 52.95 | 54.30 | -21.84 | -29.80% | 1 | 53 | 39.30% |
| NVDA220121P00280000 | 2021-10-22 2:54PM EDT | 2022-01-21 | 53.90 | 54.15 | 55.60 | -2.71 | -4.79% | 34 | 12 | 36.46% |
| NVDA220318P00280000 | 2021-10-15 1:50PM EDT | 2022-03-18 | 64.69 | 57.10 | 57.80 | 0.00 | - | 31 | 117 | 34.65% |
| NVDA220414P00280000 | 2021-10-19 10:19AM EDT | 2022-04-14 | 63.35 | 58.05 | 59.10 | 0.00 | - | 8 | 32 | 34.70% |
| NVDA220617P00280000 | 2021-10-07 9:42AM EDT | 2022-06-17 | 76.05 | 61.35 | 62.40 | 0.00 | - | 2 | 79 | 35.31% |
| NVDA220916P00280000 | 2021-10-06 2:46PM EDT | 2022-09-16 | 82.30 | 65.25 | 67.10 | 0.00 | - | 17 | 28 | 36.25% |
| NVDA230120P00280000 | 2021-10-22 9:58AM EDT | 2023-01-20 | 68.80 | 70.35 | 71.50 | -15.05 | -17.95% | 13 | 105 | 35.51% |
| NVDA230616P00280000 | 2021-10-22 2:27PM EDT | 2023-06-16 | 75.17 | 71.05 | 80.45 | -3.18 | -4.06% | 10 | 11 | 38.81% |
© 2021 Verizon Media. All rights reserved.
