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:330.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211105C00330000 | 2021-10-21 12:41PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 16 | 64.06% |
| NVDA211119C00330000 | 2021-10-19 2:53PM EDT | 2021-11-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 30 | 607 | 50.39% |
| NVDA211217C00330000 | 2021-10-14 11:13AM EDT | 2021-12-17 | 0.12 | 0.17 | 0.18 | 0.00 | - | 2 | 104 | 41.99% |
| NVDA220121C00330000 | 2021-10-22 11:09AM EDT | 2022-01-21 | 0.46 | 0.44 | 0.54 | +0.11 | +31.43% | 35 | 2,243 | 38.72% |
| NVDA220218C00330000 | 2021-10-22 11:30AM EDT | 2022-02-18 | 0.85 | 0.71 | 1.04 | +0.19 | +28.79% | 2 | 47 | 38.05% |
| NVDA220318C00330000 | 2021-10-22 9:53AM EDT | 2022-03-18 | 1.49 | 1.33 | 1.52 | +0.20 | +15.50% | 6 | 194 | 36.96% |
| NVDA220617C00330000 | 2021-10-18 2:50PM EDT | 2022-06-17 | 3.30 | 3.65 | 4.05 | 0.00 | - | 43 | 87 | 36.82% |
| NVDA220916C00330000 | 2021-10-21 1:36PM EDT | 2022-09-16 | 6.25 | 6.25 | 6.85 | 0.00 | - | 1 | 134 | 36.66% |
| NVDA230120C00330000 | 2021-10-04 3:19PM EDT | 2023-01-20 | 6.20 | 10.75 | 11.30 | 0.00 | - | 1 | 118 | 37.18% |
| NVDA230616C00330000 | 2021-10-20 2:27PM EDT | 2023-06-16 | 13.80 | 11.00 | 16.90 | 0.00 | - | 1 | 16 | 38.08% |
| NVDA240119C00330000 | 2021-10-18 1:14PM EDT | 2024-01-19 | 22.20 | 20.45 | 28.00 | 0.00 | - | 5 | 37 | 41.51% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00330000 | 2021-09-10 3:59PM EDT | 2021-11-19 | 105.50 | 120.50 | 121.95 | 0.00 | - | 2 | 0 | 183.78% |
| NVDA211217P00330000 | 2021-06-17 10:55AM EDT | 2021-12-17 | 1.10 | 1.63 | 1.91 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA220121P00330000 | 2021-07-19 3:39PM EDT | 2022-01-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 7 | 530 | 0.00% |
| NVDA220318P00330000 | 2021-09-24 3:22PM EDT | 2022-03-18 | 110.70 | 103.25 | 104.25 | 0.00 | - | 119 | 86 | 36.98% |
| NVDA220617P00330000 | 2021-09-24 12:13PM EDT | 2022-06-17 | 113.15 | 105.05 | 106.10 | 0.00 | - | 30 | 27 | 35.07% |
| NVDA220916P00330000 | 2021-09-21 12:50PM EDT | 2022-09-16 | 121.15 | 104.85 | 111.40 | 0.00 | - | 16 | 21 | 39.72% |
| NVDA230120P00330000 | 2021-10-21 11:17AM EDT | 2023-01-20 | 112.70 | 107.45 | 115.85 | 0.00 | - | 1 | 28 | 39.45% |
| NVDA230616P00330000 | 2021-07-19 12:05AM EDT | 2023-06-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
