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:92.50
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00092500 | 2021-10-19 9:57AM EDT | 2021-11-19 | 128.80 | 133.70 | 135.95 | 0.00 | - | 1 | 2 | 123.44% |
| NVDA211217C00092500 | 2021-10-13 1:30PM EDT | 2021-12-17 | 116.55 | 134.30 | 135.65 | 0.00 | - | 1 | 10 | 100.39% |
| NVDA220121C00092500 | 2021-10-22 2:04PM EDT | 2022-01-21 | 135.25 | 134.40 | 135.80 | +4.45 | +3.40% | 2 | 1,832 | 83.79% |
| NVDA220318C00092500 | 2021-10-15 1:00PM EDT | 2022-03-18 | 126.70 | 134.15 | 136.25 | 0.00 | - | 2 | 9 | 68.48% |
| NVDA220617C00092500 | 2021-09-23 11:47AM EDT | 2022-06-17 | 131.60 | 133.95 | 137.80 | 0.00 | - | 30 | 236 | 62.93% |
| NVDA220916C00092500 | 2021-09-15 10:03AM EDT | 2022-09-16 | 131.00 | 123.55 | 132.75 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA230120C00092500 | 2021-09-22 2:37PM EDT | 2023-01-20 | 129.00 | 133.05 | 142.50 | 0.00 | - | 1 | 93 | 56.24% |
| NVDA230616C00092500 | 2021-10-11 2:11PM EDT | 2023-06-16 | 121.69 | 134.00 | 144.00 | 0.00 | - | 1 | 61 | 53.33% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00092500 | 2021-09-27 2:12PM EDT | 2021-11-19 | 0.07 | 0.00 | 0.09 | 0.00 | - | 6 | 198 | 118.75% |
| NVDA211217P00092500 | 2021-10-18 2:08PM EDT | 2021-12-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 43 | 252 | 86.52% |
| NVDA220121P00092500 | 2021-10-19 2:08PM EDT | 2022-01-21 | 0.12 | 0.04 | 0.20 | 0.00 | - | 1 | 6,235 | 73.24% |
| NVDA220318P00092500 | 2021-10-04 1:02PM EDT | 2022-03-18 | 0.86 | 0.27 | 0.44 | 0.00 | - | 119 | 123 | 66.41% |
| NVDA220617P00092500 | 2021-10-04 1:05PM EDT | 2022-06-17 | 1.64 | 0.79 | 0.97 | 0.00 | - | 4 | 1,308 | 60.35% |
| NVDA220916P00092500 | 2021-10-18 10:13AM EDT | 2022-09-16 | 1.49 | 0.94 | 1.76 | 0.00 | - | 1 | 408 | 55.57% |
| NVDA230120P00092500 | 2021-09-23 9:49AM EDT | 2023-01-20 | 2.60 | 1.93 | 2.41 | 0.00 | - | 2 | 1,765 | 52.16% |
| NVDA230616P00092500 | 2021-08-25 5:22PM EDT | 2023-06-16 | 4.15 | 2.64 | 4.90 | 0.00 | - | 4 | 70 | 51.75% |
© 2021 Verizon Media. All rights reserved.
