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:350.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211217C00350000 | 2021-06-02 10:25AM EDT | 2021-12-17 | 318.00 | 469.20 | 473.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220121C00350000 | 2021-10-22 10:11AM EDT | 2022-01-21 | 0.30 | 0.26 | 0.37 | +0.06 | +25.00% | 81 | 828 | 41.11% |
| NVDA220617C00350000 | 2021-10-22 3:30PM EDT | 2022-06-17 | 2.82 | 2.50 | 2.84 | +0.37 | +15.10% | 1 | 395 | 37.21% |
| NVDA220916C00350000 | 2021-10-19 1:45PM EDT | 2022-09-16 | 4.35 | 4.60 | 5.20 | 0.00 | - | 21 | 418 | 37.04% |
| NVDA230120C00350000 | 2021-10-22 1:43PM EDT | 2023-01-20 | 8.77 | 8.45 | 9.00 | +0.65 | +8.00% | 21 | 785 | 37.31% |
| NVDA230317C00350000 | 2021-10-20 12:54PM EDT | 2023-03-17 | 8.95 | 5.50 | 15.50 | 0.00 | - | 9 | 134 | 42.98% |
| NVDA230616C00350000 | 2021-10-22 11:31AM EDT | 2023-06-16 | 13.14 | 11.20 | 13.70 | +1.89 | +16.80% | 11 | 2,375 | 37.72% |
| NVDA240119C00350000 | 2021-10-21 11:56AM EDT | 2024-01-19 | 19.13 | 19.10 | 21.70 | 0.00 | - | 6 | 676 | 39.17% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211217P00350000 | 2021-07-08 3:54PM EDT | 2021-12-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA220121P00350000 | 2021-07-16 2:28PM EDT | 2022-01-21 | 2.86 | 157.00 | 159.75 | 0.00 | - | 2 | 3,545 | 149.97% |
| NVDA220617P00350000 | 2021-10-07 3:46PM EDT | 2022-06-17 | 140.50 | 123.80 | 125.00 | 0.00 | - | 5 | 17 | 35.38% |
| NVDA220916P00350000 | 2021-09-10 12:05PM EDT | 2022-09-16 | 130.50 | 139.00 | 148.90 | 0.00 | - | 6 | 14 | 61.21% |
| NVDA230120P00350000 | 2021-08-20 1:50PM EDT | 2023-01-20 | 149.60 | 131.80 | 140.70 | 0.00 | - | 2 | 5 | 48.44% |
| NVDA230616P00350000 | 2021-08-16 10:39AM EDT | 2023-06-16 | 164.65 | 138.10 | 145.85 | 0.00 | - | 5 | 0 | 47.06% |
| NVDA240119P00350000 | 2021-10-22 2:53PM EDT | 2024-01-19 | 136.75 | 132.70 | 141.80 | -8.25 | -5.69% | 1 | 2 | 37.06% |
© 2021 Verizon Media. All rights reserved.
