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:290.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00290000 | 2021-10-22 9:41AM EDT | 2021-10-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 59.38% |
| NVDA211105C00290000 | 2021-10-22 3:08PM EDT | 2021-11-05 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 135 | 23 | 48.44% |
| NVDA211112C00290000 | 2021-10-18 2:28AM EDT | 2021-11-12 | 0.06 | 0.06 | 0.09 | 0.00 | - | - | 2 | 43.65% |
| NVDA211119C00290000 | 2021-10-22 3:11PM EDT | 2021-11-19 | 0.23 | 0.20 | 0.21 | +0.11 | +91.67% | 1 | 422 | 42.48% |
| NVDA211217C00290000 | 2021-10-22 12:49PM EDT | 2021-12-17 | 0.75 | 0.69 | 0.73 | +0.15 | +25.00% | 11 | 497 | 37.21% |
| NVDA220121C00290000 | 2021-10-22 1:20PM EDT | 2022-01-21 | 1.64 | 1.56 | 1.70 | +0.21 | +14.69% | 60 | 527 | 35.21% |
| NVDA220218C00290000 | 2021-10-22 1:24PM EDT | 2022-02-18 | 2.77 | 2.64 | 2.96 | +0.27 | +10.80% | 74 | 47 | 35.73% |
| NVDA220318C00290000 | 2021-10-22 12:05PM EDT | 2022-03-18 | 3.90 | 3.85 | 4.10 | +0.25 | +6.85% | 3 | 662 | 35.51% |
| NVDA220414C00290000 | 2021-10-22 3:31PM EDT | 2022-04-14 | 5.15 | 4.95 | 5.25 | +0.55 | +11.96% | 6 | 97 | 35.44% |
| NVDA220617C00290000 | 2021-10-20 11:29AM EDT | 2022-06-17 | 6.95 | 8.10 | 8.55 | 0.00 | - | 2 | 420 | 36.39% |
| NVDA220916C00290000 | 2021-10-22 10:24AM EDT | 2022-09-16 | 13.50 | 12.15 | 12.75 | +2.67 | +24.65% | 2 | 139 | 36.79% |
| NVDA230120C00290000 | 2021-10-22 11:07AM EDT | 2023-01-20 | 18.69 | 16.70 | 18.45 | +2.37 | +14.52% | 2 | 239 | 37.50% |
| NVDA230317C00290000 | 2021-09-29 12:47PM EDT | 2023-03-17 | 15.00 | 15.50 | 25.00 | 0.00 | - | - | 8 | 41.79% |
| NVDA230616C00290000 | 2021-10-18 1:39PM EDT | 2023-06-16 | 22.30 | 21.35 | 24.85 | 0.00 | - | 1 | 54 | 38.37% |
| NVDA240119C00290000 | 2021-10-22 1:13PM EDT | 2024-01-19 | 33.50 | 27.85 | 35.65 | +2.98 | +9.76% | 4 | 47 | 40.96% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211217P00290000 | 2021-09-28 1:57PM EDT | 2021-12-17 | 82.93 | 62.50 | 63.80 | 0.00 | - | 1 | 15 | 40.26% |
| NVDA220121P00290000 | 2021-09-14 10:20AM EDT | 2022-01-21 | 70.20 | 71.45 | 73.05 | 0.00 | - | 3 | 18 | 61.51% |
| NVDA220318P00290000 | 2021-10-19 3:24PM EDT | 2022-03-18 | 69.71 | 65.90 | 66.45 | 0.00 | - | 10 | 131 | 34.44% |
| NVDA220414P00290000 | 2021-10-22 12:25PM EDT | 2022-04-14 | 68.50 | 66.85 | 67.50 | -3.25 | -4.53% | 3 | 48 | 34.31% |
| NVDA220617P00290000 | 2021-10-19 3:24PM EDT | 2022-06-17 | 73.15 | 69.55 | 70.55 | 0.00 | - | 10 | 11 | 35.13% |
| NVDA220916P00290000 | 2021-09-22 2:31PM EDT | 2022-09-16 | 82.00 | 69.75 | 77.85 | 0.00 | - | 61 | 33 | 39.91% |
| NVDA230120P00290000 | 2021-10-22 10:16AM EDT | 2023-01-20 | 76.80 | 77.30 | 79.50 | -7.40 | -8.79% | 18 | 13 | 35.74% |
| NVDA230317P00290000 | 2021-10-18 2:30AM EDT | 2023-03-17 | 85.80 | 75.65 | 84.95 | 0.00 | - | - | 1 | 39.13% |
| NVDA230616P00290000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 107.85 | 88.45 | 94.10 | 0.00 | - | 1 | 0 | 44.11% |
© 2021 Verizon Media. All rights reserved.
