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:95.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119C00095000 | 2021-10-22 2:51PM EDT | 2021-11-19 | 133.35 | 131.60 | 132.80 | +20.15 | +17.80% | 9 | 3 | 160.64% |
| NVDA211217C00095000 | 2021-10-19 11:00AM EDT | 2021-12-17 | 127.10 | 131.55 | 133.30 | 0.00 | - | 1 | 26 | 95.12% |
| NVDA220121C00095000 | 2021-10-22 3:31PM EDT | 2022-01-21 | 133.00 | 131.90 | 133.30 | +5.95 | +4.68% | 2 | 377 | 81.98% |
| NVDA220318C00095000 | 2021-10-18 2:29AM EDT | 2022-03-18 | 124.10 | 132.40 | 133.80 | 0.00 | - | - | 6 | 74.29% |
| NVDA220617C00095000 | 2021-09-27 2:26PM EDT | 2022-06-17 | 123.60 | 131.95 | 135.30 | 0.00 | - | 6 | 100 | 63.81% |
| NVDA220916C00095000 | 2021-10-19 1:04PM EDT | 2022-09-16 | 130.15 | 129.55 | 139.45 | 0.00 | - | 4 | 384 | 60.18% |
| NVDA230120C00095000 | 2021-09-13 9:35AM EDT | 2023-01-20 | 136.29 | 113.00 | 122.50 | 0.00 | - | 28 | 263 | 0.00% |
| NVDA230616C00095000 | 2021-08-17 10:50AM EDT | 2023-06-16 | 107.75 | 124.00 | 133.50 | 0.00 | - | 1 | 0 | 39.27% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211119P00095000 | 2021-10-22 12:42PM EDT | 2021-11-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 608 | 106.25% |
| NVDA211217P00095000 | 2021-10-21 11:55AM EDT | 2021-12-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 17 | 353 | 85.55% |
| NVDA220121P00095000 | 2021-10-22 12:20PM EDT | 2022-01-21 | 0.11 | 0.02 | 0.23 | -0.02 | -15.38% | 2 | 4,017 | 71.97% |
| NVDA220318P00095000 | 2021-10-04 3:14PM EDT | 2022-03-18 | 0.95 | 0.32 | 0.47 | 0.00 | - | 6 | 290 | 65.87% |
| NVDA220617P00095000 | 2021-10-15 1:30PM EDT | 2022-06-17 | 1.03 | 0.86 | 1.04 | 0.00 | - | 42 | 1,625 | 59.64% |
| NVDA220916P00095000 | 2021-10-08 12:21PM EDT | 2022-09-16 | 2.15 | 1.13 | 1.95 | 0.00 | - | 50 | 185 | 55.62% |
| NVDA230120P00095000 | 2021-10-21 10:18AM EDT | 2023-01-20 | 2.30 | 2.07 | 2.83 | 0.00 | - | 2 | 851 | 52.25% |
| NVDA230616P00095000 | 2021-10-20 2:55PM EDT | 2023-06-16 | 3.20 | 2.95 | 6.90 | 0.00 | - | 1 | 55 | 54.23% |
| NVDA240119P00095000 | 2021-10-22 11:04AM EDT | 2024-01-19 | 6.29 | 3.20 | 7.95 | +2.09 | +49.76% | 8 | 15 | 53.77% |
© 2021 Verizon Media. All rights reserved.
