NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:800.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00800000 | 2021-07-19 3:55PM EDT | 2021-11-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 50 | 315 | 50.00% |
| NVDA211217C00800000 | 2021-07-19 2:46PM EDT | 2021-12-17 | 57.60 | 0.00 | 0.00 | 0.00 | - | 132 | 507 | 50.00% |
| NVDA220121C00800000 | 2021-07-19 3:47PM EDT | 2022-01-21 | 66.82 | 0.00 | 0.00 | 0.00 | - | 542 | 3,444 | 50.00% |
| NVDA220318C00800000 | 2021-07-19 3:29PM EDT | 2022-03-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 72 | 61 | 50.00% |
| NVDA220617C00800000 | 2021-07-19 3:55PM EDT | 2022-06-17 | 93.14 | 0.00 | 0.00 | 0.00 | - | 140 | 748 | 25.00% |
| NVDA220916C00800000 | 2021-07-19 1:14PM EDT | 2022-09-16 | 107.40 | 0.00 | 0.00 | 0.00 | - | 17 | 442 | 25.00% |
| NVDA230120C00800000 | 2021-07-19 3:56PM EDT | 2023-01-20 | 129.20 | 0.00 | 0.00 | 0.00 | - | 54 | 1,348 | 25.00% |
| NVDA230616C00800000 | 2021-07-19 1:58PM EDT | 2023-06-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 25.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00800000 | 2021-07-19 2:01PM EDT | 2021-11-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 18 | 132 | 0.00% |
| NVDA211217P00800000 | 2021-07-19 9:43AM EDT | 2021-12-17 | 106.00 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 0.00% |
| NVDA220121P00800000 | 2021-07-19 12:43PM EDT | 2022-01-21 | 117.00 | 0.00 | 0.00 | 0.00 | - | 16 | 1,508 | 0.00% |
| NVDA220318P00800000 | 2021-07-19 12:05AM EDT | 2022-03-18 | 132.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| NVDA220617P00800000 | 2021-07-19 11:32AM EDT | 2022-06-17 | 138.00 | 0.00 | 0.00 | 0.00 | - | 13 | 266 | 0.00% |
| NVDA220916P00800000 | 2021-07-19 10:10AM EDT | 2022-09-16 | 156.94 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 0.00% |
| NVDA230120P00800000 | 2021-07-19 10:52AM EDT | 2023-01-20 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| NVDA230616P00800000 | 2021-07-16 2:16PM EDT | 2023-06-16 | 194.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
© 2021 Verizon Media. All rights reserved.
