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:295.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00295000 | 2021-10-22 12:50PM EDT | 2021-10-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 664 | 64.06% |
| NVDA211105C00295000 | 2021-10-22 11:49AM EDT | 2021-11-05 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 2 | 16 | 50.00% |
| NVDA211119C00295000 | 2021-10-22 3:47PM EDT | 2021-11-19 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 68 | 381 | 43.95% |
| NVDA211217C00295000 | 2021-10-22 2:02PM EDT | 2021-12-17 | 0.59 | 0.56 | 0.60 | +0.09 | +18.00% | 2 | 319 | 37.79% |
| NVDA220121C00295000 | 2021-10-22 1:44PM EDT | 2022-01-21 | 1.35 | 1.31 | 1.40 | +0.17 | +14.41% | 43 | 680 | 35.33% |
| NVDA220218C00295000 | 2021-10-22 3:59PM EDT | 2022-02-18 | 2.34 | 2.20 | 2.50 | +0.19 | +8.84% | 34 | 22 | 35.70% |
| NVDA220414C00295000 | 2021-10-21 9:41AM EDT | 2022-04-14 | 3.80 | 4.45 | 4.65 | 0.00 | - | 3 | 31 | 35.50% |
| NVDA220617C00295000 | 2021-10-15 2:35PM EDT | 2022-06-17 | 5.75 | 7.30 | 7.75 | 0.00 | - | 9 | 216 | 36.36% |
| NVDA220916C00295000 | 2021-10-08 9:46AM EDT | 2022-09-16 | 8.90 | 10.95 | 12.25 | 0.00 | - | 53 | 182 | 37.37% |
| NVDA230120C00295000 | 2021-10-13 10:32AM EDT | 2023-01-20 | 11.50 | 16.15 | 17.20 | 0.00 | - | 1 | 101 | 37.28% |
| NVDA230317C00295000 | 2021-10-21 1:37PM EDT | 2023-03-17 | 18.60 | 17.80 | 21.40 | 0.00 | - | 1 | 23 | 39.37% |
| NVDA230616C00295000 | 2021-10-22 3:38PM EDT | 2023-06-16 | 22.99 | 19.60 | 24.85 | +3.89 | +20.37% | 2 | 10 | 39.37% |
| NVDA240119C00295000 | 2021-10-11 2:09PM EDT | 2024-01-19 | 24.75 | 27.80 | 35.20 | 0.00 | - | 1 | 2 | 41.50% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211217P00295000 | 2021-09-29 2:24PM EDT | 2021-12-17 | 88.47 | 67.40 | 68.95 | 0.00 | - | 2 | 64 | 43.60% |
| NVDA220121P00295000 | 2021-09-03 9:33AM EDT | 2022-01-21 | 75.05 | 84.30 | 93.15 | 0.00 | - | 1 | 47 | 92.36% |
| NVDA220414P00295000 | 2021-10-18 10:33AM EDT | 2022-04-14 | 77.50 | 71.30 | 71.90 | 0.00 | - | 2 | 28 | 34.29% |
| NVDA220617P00295000 | 2021-09-16 10:24AM EDT | 2022-06-17 | 81.65 | 80.75 | 82.00 | 0.00 | - | 19 | 66 | 47.12% |
| NVDA230120P00295000 | 2021-10-18 12:38PM EDT | 2023-01-20 | 86.15 | 78.60 | 83.75 | 0.00 | - | 2 | 24 | 36.03% |
| NVDA240119P00295000 | 2021-10-18 2:30AM EDT | 2024-01-19 | 99.92 | 88.80 | 97.70 | 0.00 | - | - | 1 | 37.65% |
© 2021 Verizon Media. All rights reserved.
