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:300.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00300000 | 2021-10-21 3:10PM EDT | 2021-10-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 141 | 69.53% |
| NVDA211105C00300000 | 2021-10-22 11:12AM EDT | 2021-11-05 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 9 | 372 | 50.78% |
| NVDA211112C00300000 | 2021-10-21 12:49PM EDT | 2021-11-12 | 0.04 | 0.03 | 0.08 | 0.00 | - | 9 | 16 | 48.05% |
| NVDA211119C00300000 | 2021-10-22 3:35PM EDT | 2021-11-19 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 119 | 1,323 | 45.12% |
| NVDA211217C00300000 | 2021-10-22 3:46PM EDT | 2021-12-17 | 0.47 | 0.46 | 0.50 | +0.05 | +11.90% | 680 | 1,399 | 38.43% |
| NVDA220121C00300000 | 2021-10-22 3:05PM EDT | 2022-01-21 | 1.18 | 1.10 | 1.19 | +0.18 | +18.00% | 158 | 5,548 | 35.69% |
| NVDA220218C00300000 | 2021-10-22 11:16AM EDT | 2022-02-18 | 2.10 | 1.90 | 2.23 | +0.29 | +16.02% | 45 | 72 | 36.19% |
| NVDA220318C00300000 | 2021-10-22 3:03PM EDT | 2022-03-18 | 3.19 | 2.98 | 3.15 | +0.27 | +9.25% | 537 | 2,753 | 35.75% |
| NVDA220414C00300000 | 2021-10-22 3:05PM EDT | 2022-04-14 | 4.30 | 3.80 | 4.15 | +0.40 | +10.26% | 18 | 126 | 35.65% |
| NVDA220617C00300000 | 2021-10-22 3:39PM EDT | 2022-06-17 | 6.95 | 6.60 | 7.05 | +0.43 | +6.60% | 18 | 2,070 | 36.40% |
| NVDA220916C00300000 | 2021-10-21 2:23PM EDT | 2022-09-16 | 10.18 | 10.35 | 10.85 | 0.00 | - | 1 | 480 | 36.63% |
| NVDA230120C00300000 | 2021-10-22 3:19PM EDT | 2023-01-20 | 15.97 | 15.30 | 16.25 | +0.52 | +3.37% | 34 | 1,664 | 37.31% |
| NVDA230317C00300000 | 2021-10-21 2:25PM EDT | 2023-03-17 | 17.50 | 16.10 | 19.15 | 0.00 | - | 10 | 68 | 38.16% |
| NVDA230616C00300000 | 2021-10-22 3:38PM EDT | 2023-06-16 | 21.82 | 21.00 | 22.35 | +2.82 | +14.84% | 38 | 988 | 38.09% |
| NVDA240119C00300000 | 2021-10-22 1:58PM EDT | 2024-01-19 | 30.00 | 29.45 | 31.35 | +0.50 | +1.69% | 23 | 763 | 39.49% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029P00300000 | 2021-10-22 10:34AM EDT | 2021-10-29 | 69.53 | 71.00 | 74.55 | -9.09 | -11.56% | 5 | 0 | 76.17% |
| NVDA211119P00300000 | 2021-09-29 1:03PM EDT | 2021-11-19 | 94.20 | 72.25 | 73.65 | 0.00 | - | 2 | 15 | 60.86% |
| NVDA211217P00300000 | 2021-10-01 2:44PM EDT | 2021-12-17 | 94.25 | 72.20 | 73.80 | 0.00 | - | 1 | 27 | 44.43% |
| NVDA220121P00300000 | 2021-10-06 9:54AM EDT | 2022-01-21 | 97.10 | 72.85 | 74.30 | 0.00 | - | 1 | 36 | 37.98% |
| NVDA220318P00300000 | 2021-09-24 11:52AM EDT | 2022-03-18 | 83.46 | 75.00 | 75.65 | 0.00 | - | 1 | 49 | 35.00% |
| NVDA220414P00300000 | 2021-09-24 12:32PM EDT | 2022-04-14 | 83.45 | 75.85 | 76.55 | 0.00 | - | 7 | 7 | 34.77% |
| NVDA220617P00300000 | 2021-10-15 11:37AM EDT | 2022-06-17 | 86.00 | 77.90 | 79.30 | 0.00 | - | 9 | 14 | 35.50% |
| NVDA220916P00300000 | 2021-10-15 9:30AM EDT | 2022-09-16 | 88.65 | 77.30 | 84.70 | 0.00 | - | 15 | 31 | 38.21% |
| NVDA230120P00300000 | 2021-10-21 2:13PM EDT | 2023-01-20 | 87.21 | 82.00 | 90.60 | 0.00 | - | 26 | 52 | 39.10% |
| NVDA230317P00300000 | 2021-10-18 2:30AM EDT | 2023-03-17 | 93.90 | 85.30 | 90.20 | 0.00 | - | - | 2 | 36.49% |
| NVDA230616P00300000 | 2021-08-27 3:26PM EDT | 2023-06-16 | 97.83 | 103.10 | 111.50 | 0.00 | - | 10 | 12 | 52.52% |
© 2021 Verizon Media. All rights reserved.
