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:305.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211029C00305000 | 2021-10-19 2:01PM EDT | 2021-10-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 121 | 73.44% |
| NVDA211105C00305000 | 2021-10-22 1:48PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 15 | 51.95% |
| NVDA211112C00305000 | 2021-10-21 11:25AM EDT | 2021-11-12 | 0.02 | 0.02 | 0.07 | 0.00 | - | 5 | 6 | 49.81% |
| NVDA211119C00305000 | 2021-10-21 10:36AM EDT | 2021-11-19 | 0.08 | 0.10 | 0.13 | 0.00 | - | 50 | 393 | 46.48% |
| NVDA211217C00305000 | 2021-10-22 3:44PM EDT | 2021-12-17 | 0.40 | 0.38 | 0.42 | +0.08 | +25.00% | 34 | 432 | 39.09% |
| NVDA220121C00305000 | 2021-10-22 10:59AM EDT | 2022-01-21 | 1.02 | 0.93 | 1.01 | +0.27 | +36.00% | 1 | 1,365 | 36.04% |
| NVDA220218C00305000 | 2021-10-22 1:24PM EDT | 2022-02-18 | 1.73 | 1.55 | 1.91 | +0.08 | +4.85% | 36 | 1,534 | 36.30% |
| NVDA220414C00305000 | 2021-10-22 12:34PM EDT | 2022-04-14 | 3.51 | 3.40 | 3.65 | +0.46 | +15.08% | 1 | 99 | 35.64% |
| NVDA220617C00305000 | 2021-10-21 1:07PM EDT | 2022-06-17 | 5.85 | 5.95 | 6.40 | 0.00 | - | 501 | 684 | 36.41% |
| NVDA220916C00305000 | 2021-10-22 11:51AM EDT | 2022-09-16 | 9.60 | 9.50 | 10.05 | +0.80 | +9.09% | 15 | 236 | 36.62% |
| NVDA230120C00305000 | 2021-10-22 9:36AM EDT | 2023-01-20 | 12.75 | 14.45 | 15.25 | -1.72 | -11.89% | 1 | 138 | 37.23% |
| NVDA230317C00305000 | 2021-10-13 10:42AM EDT | 2023-03-17 | 12.05 | 15.45 | 17.90 | 0.00 | - | - | 20 | 37.88% |
| NVDA230616C00305000 | 2021-10-04 3:22PM EDT | 2023-06-16 | 12.30 | 15.85 | 21.80 | 0.00 | - | 3 | 15 | 38.51% |
| NVDA240119C00305000 | 2021-10-22 10:23AM EDT | 2024-01-19 | 25.70 | 24.35 | 32.65 | -1.33 | -4.92% | 2 | 115 | 41.28% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00305000 | 2021-10-21 10:26AM EDT | 2021-11-19 | 80.60 | 76.80 | 78.85 | 0.00 | - | 1 | 2 | 66.28% |
| NVDA211217P00305000 | 2021-10-04 2:51PM EDT | 2021-12-17 | 108.14 | 77.05 | 79.10 | 0.00 | - | 1 | 2 | 48.96% |
| NVDA220121P00305000 | 2021-10-01 12:52PM EDT | 2022-01-21 | 101.82 | 77.65 | 79.45 | 0.00 | - | 2 | 23 | 40.48% |
| NVDA220414P00305000 | 2021-09-24 1:47PM EDT | 2022-04-14 | 88.35 | 80.15 | 81.05 | 0.00 | - | 3 | 3 | 34.70% |
| NVDA220617P00305000 | 2021-10-20 1:20PM EDT | 2022-06-17 | 88.80 | 82.45 | 83.50 | 0.00 | - | 13 | 27 | 35.17% |
| NVDA220916P00305000 | 2021-08-25 5:21PM EDT | 2022-09-16 | 113.80 | 91.60 | 94.85 | 0.00 | - | - | 10 | 46.24% |
| NVDA230120P00305000 | 2021-09-23 2:22PM EDT | 2023-01-20 | 95.05 | 87.65 | 90.80 | 0.00 | - | 2 | 61 | 34.78% |
© 2021 Verizon Media. All rights reserved.
