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:320.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00320000 | 2021-10-18 10:20AM EDT | 2021-11-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 133 | 49.12% |
| NVDA211217C00320000 | 2021-10-22 2:17PM EDT | 2021-12-17 | 0.26 | 0.23 | 0.25 | +0.11 | +73.33% | 10 | 270 | 40.87% |
| NVDA220121C00320000 | 2021-10-22 12:00PM EDT | 2022-01-21 | 0.57 | 0.57 | 0.84 | +0.04 | +7.55% | 6 | 961 | 39.08% |
| NVDA220218C00320000 | 2021-10-21 11:22AM EDT | 2022-02-18 | 0.92 | 1.00 | 1.29 | 0.00 | - | 2 | 314 | 37.20% |
| NVDA220318C00320000 | 2021-10-22 12:34PM EDT | 2022-03-18 | 1.75 | 1.69 | 1.90 | +0.09 | +5.42% | 3 | 330 | 36.42% |
| NVDA220414C00320000 | 2021-10-19 10:48AM EDT | 2022-04-14 | 1.93 | 2.33 | 2.65 | 0.00 | - | 1 | 76 | 36.27% |
| NVDA220617C00320000 | 2021-10-18 12:53PM EDT | 2022-06-17 | 3.90 | 4.35 | 4.85 | 0.00 | - | 54 | 461 | 36.63% |
| NVDA220916C00320000 | 2021-10-22 2:03PM EDT | 2022-09-16 | 7.65 | 6.75 | 7.95 | +1.04 | +15.73% | 10 | 126 | 36.58% |
| NVDA230120C00320000 | 2021-10-22 9:58AM EDT | 2023-01-20 | 13.00 | 11.90 | 12.65 | +1.40 | +12.07% | 1 | 341 | 37.09% |
| NVDA230317C00320000 | 2021-10-13 10:36AM EDT | 2023-03-17 | 9.80 | 12.40 | 15.95 | 0.00 | - | - | 2 | 38.61% |
| NVDA230616C00320000 | 2021-10-19 11:58AM EDT | 2023-06-16 | 16.00 | 13.10 | 18.50 | 0.00 | - | 19 | 44 | 38.04% |
| NVDA240119C00320000 | 2021-10-13 2:15PM EDT | 2024-01-19 | 19.80 | 22.50 | 27.25 | 0.00 | - | 1 | 83 | 39.50% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211217P00320000 | 2021-09-03 3:10PM EDT | 2021-12-17 | 92.09 | 120.30 | 125.30 | 0.00 | - | 1 | 1 | 159.31% |
| NVDA220121P00320000 | 2021-07-16 3:28PM EDT | 2022-01-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 536 | 0.00% |
| NVDA220318P00320000 | 2021-08-26 1:51PM EDT | 2022-03-18 | 102.35 | 100.15 | 101.80 | 0.00 | - | - | 10 | 55.44% |
| NVDA220617P00320000 | 2021-10-20 10:00AM EDT | 2022-06-17 | 100.35 | 95.75 | 97.25 | 0.00 | - | 7 | 25 | 35.90% |
| NVDA220916P00320000 | 2021-10-08 11:42AM EDT | 2022-09-16 | 115.10 | 96.90 | 100.65 | 0.00 | - | 2 | 11 | 36.56% |
| NVDA230120P00320000 | 2021-09-24 11:30AM EDT | 2023-01-20 | 111.85 | 102.15 | 104.05 | 0.00 | - | 2 | 2 | 35.51% |
| NVDA230616P00320000 | 2021-07-16 3:05PM EDT | 2023-06-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2021 Verizon Media. All rights reserved.
