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:90.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00090000 | 2021-09-16 9:44AM EDT | 2021-11-19 | 130.45 | 127.95 | 129.00 | 0.00 | - | 1 | 95 | 136.62% |
| NVDA211217C00090000 | 2021-10-15 10:36AM EDT | 2021-12-17 | 127.90 | 128.15 | 128.90 | +3.20 | +2.57% | 1 | 25 | 97.46% |
| NVDA220121C00090000 | 2021-10-15 3:04PM EDT | 2022-01-21 | 128.55 | 128.40 | 129.05 | +4.60 | +3.71% | 1 | 1,228 | 68.85% |
| NVDA220617C00090000 | 2021-10-11 3:13PM EDT | 2022-06-17 | 129.57 | 129.05 | 130.40 | +9.07 | +7.53% | 4 | 156 | 61.65% |
| NVDA220916C00090000 | 2021-09-29 1:25PM EDT | 2022-09-16 | 118.35 | 125.90 | 135.10 | 0.00 | - | 10 | 585 | 58.59% |
| NVDA230120C00090000 | 2021-10-07 2:01PM EDT | 2023-01-20 | 125.25 | 126.65 | 136.00 | 0.00 | - | 4 | 428 | 54.26% |
| NVDA230616C00090000 | 2021-09-28 9:54AM EDT | 2023-06-16 | 125.34 | 127.55 | 137.50 | 0.00 | - | 2 | 18 | 51.83% |
| NVDA240119C00090000 | 2021-09-30 3:29PM EDT | 2024-01-19 | 126.15 | 130.05 | 139.50 | 0.00 | - | 4 | 21 | 50.65% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00090000 | 2021-10-13 1:30PM EDT | 2021-11-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 689 | 95.31% |
| NVDA211217P00090000 | 2021-10-11 2:01PM EDT | 2021-12-17 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 445 | 78.52% |
| NVDA220121P00090000 | 2021-10-15 1:35PM EDT | 2022-01-21 | 0.14 | 0.09 | 0.19 | -0.08 | -36.36% | 2 | 2,714 | 71.48% |
| NVDA220617P00090000 | 2021-10-15 3:36PM EDT | 2022-06-17 | 0.92 | 0.80 | 0.96 | -0.18 | -16.36% | 50 | 1,272 | 59.20% |
| NVDA220916P00090000 | 2021-10-04 2:33PM EDT | 2022-09-16 | 2.16 | 1.30 | 1.93 | 0.00 | - | 12 | 906 | 56.80% |
| NVDA230120P00090000 | 2021-10-04 3:39PM EDT | 2023-01-20 | 3.23 | 1.00 | 9.15 | 0.00 | - | 2 | 477 | 64.03% |
| NVDA230616P00090000 | 2021-09-16 2:34PM EDT | 2023-06-16 | 3.50 | 2.80 | 6.20 | 0.00 | - | 5 | 58 | 53.91% |
| NVDA240119P00090000 | 2021-10-08 1:53PM EDT | 2024-01-19 | 4.50 | 0.50 | 10.00 | 0.00 | - | 1 | 10 | 59.56% |
© 2021 Verizon Media. All rights reserved.
