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:285.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00285000 | 2021-10-21 3:28PM EDT | 2021-10-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 421 | 57.81% |
| NVDA211105C00285000 | 2021-10-21 3:06PM EDT | 2021-11-05 | 0.04 | 0.03 | 0.05 | 0.00 | - | 102 | 106 | 46.68% |
| NVDA211119C00285000 | 2021-10-20 10:12AM EDT | 2021-11-19 | 0.15 | 0.24 | 0.28 | 0.00 | - | 34 | 545 | 41.75% |
| NVDA211217C00285000 | 2021-10-22 1:06PM EDT | 2021-12-17 | 0.92 | 0.84 | 0.89 | +0.16 | +21.05% | 32 | 305 | 36.61% |
| NVDA220121C00285000 | 2021-10-22 3:01PM EDT | 2022-01-21 | 2.05 | 1.79 | 1.97 | +0.35 | +20.59% | 13 | 361 | 34.68% |
| NVDA220218C00285000 | 2021-10-22 12:46PM EDT | 2022-02-18 | 3.30 | 3.10 | 3.30 | +0.41 | +14.19% | 10 | 9 | 35.13% |
| NVDA220414C00285000 | 2021-10-21 1:28PM EDT | 2022-04-14 | 5.50 | 5.70 | 5.95 | 0.00 | - | 64 | 176 | 35.45% |
| NVDA220617C00285000 | 2021-10-22 9:41AM EDT | 2022-06-17 | 10.00 | 8.95 | 9.50 | +3.10 | +44.93% | 1 | 669 | 36.54% |
| NVDA220916C00285000 | 2021-10-20 2:14PM EDT | 2022-09-16 | 11.40 | 12.85 | 13.85 | 0.00 | - | 10 | 146 | 36.93% |
| NVDA230120C00285000 | 2021-10-20 3:27PM EDT | 2023-01-20 | 16.45 | 17.20 | 19.45 | 0.00 | - | 1 | 52 | 37.39% |
| NVDA230317C00285000 | 2021-10-13 10:33AM EDT | 2023-03-17 | 14.70 | 19.55 | 22.10 | 0.00 | - | - | - | 37.87% |
| NVDA230616C00285000 | 2021-10-18 9:42AM EDT | 2023-06-16 | 22.00 | 22.90 | 27.80 | 0.00 | - | 2 | 56 | 39.92% |
| NVDA240119C00285000 | 2021-10-20 11:39AM EDT | 2024-01-19 | 30.50 | 30.20 | 36.40 | 0.00 | - | 2 | 4 | 40.61% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00285000 | 2021-10-18 10:50AM EDT | 2021-10-29 | 64.25 | 56.00 | 59.55 | 0.00 | - | 5 | 0 | 63.67% |
| NVDA211119P00285000 | 2021-09-22 3:41PM EDT | 2021-11-19 | 66.25 | 56.95 | 59.00 | 0.00 | - | 20 | 11 | 55.97% |
| NVDA211217P00285000 | 2021-09-27 2:58PM EDT | 2021-12-17 | 69.04 | 57.70 | 59.10 | 0.00 | - | 1 | 29 | 40.31% |
| NVDA220121P00285000 | 2021-09-13 11:10AM EDT | 2022-01-21 | 67.65 | 75.55 | 77.05 | 0.00 | - | 1 | 10 | 81.56% |
| NVDA220218P00285000 | 2021-09-30 3:42PM EDT | 2022-02-18 | 78.95 | 60.00 | 60.80 | 0.00 | - | - | 1 | 34.36% |
| NVDA220414P00285000 | 2021-10-20 1:16PM EDT | 2022-04-14 | 68.45 | 62.50 | 63.30 | 0.00 | - | 3 | 18 | 34.61% |
| NVDA220617P00285000 | 2021-09-20 11:05AM EDT | 2022-06-17 | 81.55 | 65.55 | 66.45 | 0.00 | - | 27 | 29 | 35.25% |
| NVDA220916P00285000 | 2021-10-12 1:27PM EDT | 2022-09-16 | 86.30 | 68.30 | 71.10 | 0.00 | - | 3 | 9 | 36.33% |
| NVDA230120P00285000 | 2021-10-22 11:41AM EDT | 2023-01-20 | 75.30 | 73.55 | 75.20 | -13.35 | -15.06% | 1 | 115 | 35.34% |
| NVDA230317P00285000 | 2021-10-18 2:30AM EDT | 2023-03-17 | 82.05 | 71.85 | 81.20 | 0.00 | - | - | 2 | 39.23% |
© 2021 Verizon Media. All rights reserved.
