Singapore markets closed
Straits Times Index
3,199.01 +25.19 (+0.79%) S&P 500
4,508.81 +22.35 (+0.50%) Dow
35,390.69 +132.08 (+0.37%) Nasdaq
15,083.97 +62.16 (+0.41%) BTC-USD
62,448.28 +376.02 (+0.61%) CMC Crypto 200
1,456.20 -7.16 (-0.49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
221.09-1.13 (-0.51%)
As of 10:13AM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022C00105000 | 2021-10-04 1:13PM EDT | 105.00 | 92.58 | 116.30 | 116.75 | 0.00 | - | - | 0 | 350.78% |
| NVDA211022C00115000 | 2021-10-13 1:38PM EDT | 115.00 | 94.05 | 106.40 | 106.80 | 0.00 | - | 2 | 4 | 319.92% |
| NVDA211022C00120000 | 2021-10-19 9:43AM EDT | 120.00 | 101.91 | 101.25 | 102.35 | +15.46 | +17.88% | 3 | 4 | 318.75% |
| NVDA211022C00125000 | 2021-10-04 1:55PM EDT | 125.00 | 71.55 | 96.25 | 97.45 | 0.00 | - | - | 4 | 303.71% |
| NVDA211022C00130000 | 2021-10-07 3:47PM EDT | 130.00 | 81.00 | 91.45 | 92.50 | 0.00 | - | 10 | 21 | 293.75% |
| NVDA211022C00135000 | 2021-10-15 12:54PM EDT | 135.00 | 83.30 | 86.30 | 87.35 | 0.00 | - | 1 | 19 | 266.21% |
| NVDA211022C00140000 | 2021-10-15 3:19PM EDT | 140.00 | 78.15 | 81.75 | 82.55 | 0.00 | - | 7 | 9 | 267.77% |
| NVDA211022C00145000 | 2021-10-13 9:50AM EDT | 145.00 | 62.95 | 76.55 | 77.55 | 0.00 | - | 1 | 5 | 245.31% |
| NVDA211022C00150000 | 2021-10-18 10:08AM EDT | 150.00 | 71.05 | 71.85 | 72.35 | 0.00 | - | 2 | 22 | 231.06% |
| NVDA211022C00155000 | 2021-10-14 2:25PM EDT | 155.00 | 61.15 | 66.30 | 67.20 | 0.00 | - | 3 | 12 | 197.07% |
| NVDA211022C00160000 | 2021-10-15 3:15PM EDT | 160.00 | 58.15 | 61.80 | 62.40 | 0.00 | - | 15 | 35 | 198.83% |
| NVDA211022C00165000 | 2021-10-15 3:18PM EDT | 165.00 | 53.31 | 56.30 | 57.40 | 0.00 | - | 5 | 18 | 172.46% |
| NVDA211022C00170000 | 2021-10-18 11:53AM EDT | 170.00 | 51.50 | 51.65 | 52.35 | 0.00 | - | 204 | 248 | 164.11% |
| NVDA211022C00175000 | 2021-10-15 1:01PM EDT | 175.00 | 43.38 | 46.70 | 47.30 | 0.00 | - | 12 | 108 | 149.41% |
| NVDA211022C00180000 | 2021-10-18 1:04PM EDT | 180.00 | 42.15 | 41.10 | 42.35 | 0.00 | - | 7 | 103 | 124.41% |
| NVDA211022C00182500 | 2021-10-18 1:00PM EDT | 182.50 | 40.00 | 39.20 | 39.90 | 0.00 | - | 4 | 14 | 129.35% |
| NVDA211022C00185000 | 2021-10-18 3:53PM EDT | 185.00 | 37.13 | 36.90 | 37.40 | 0.00 | - | 31 | 122 | 125.20% |
| NVDA211022C00187500 | 2021-10-18 3:29PM EDT | 187.50 | 35.21 | 34.25 | 34.95 | 0.00 | - | 4 | 74 | 116.46% |
| NVDA211022C00190000 | 2021-10-19 9:40AM EDT | 190.00 | 32.70 | 31.70 | 32.40 | +0.55 | +1.71% | 57 | 327 | 107.81% |
| NVDA211022C00192500 | 2021-10-18 1:18PM EDT | 192.50 | 29.95 | 28.85 | 29.65 | 0.00 | - | 4 | 54 | 91.70% |
| NVDA211022C00195000 | 2021-10-19 9:36AM EDT | 195.00 | 26.67 | 26.70 | 27.35 | -0.03 | -0.11% | 17 | 330 | 92.87% |
| NVDA211022C00197500 | 2021-10-19 9:38AM EDT | 197.50 | 24.65 | 23.90 | 24.85 | +0.90 | +3.79% | 6 | 212 | 81.84% |
| NVDA211022C00200000 | 2021-10-19 9:51AM EDT | 200.00 | 22.22 | 21.40 | 22.30 | -0.03 | -0.13% | 5 | 1,355 | 74.22% |
| NVDA211022C00202500 | 2021-10-19 9:46AM EDT | 202.50 | 19.90 | 19.00 | 19.85 | +0.35 | +1.79% | 5 | 269 | 69.14% |
| NVDA211022C00205000 | 2021-10-18 3:49PM EDT | 205.00 | 16.90 | 16.40 | 16.85 | 0.00 | - | 864 | 3,000 | 54.79% |
| NVDA211022C00207500 | 2021-10-19 9:36AM EDT | 207.50 | 14.15 | 14.00 | 14.95 | -0.80 | -5.35% | 6 | 904 | 55.86% |
| NVDA211022C00210000 | 2021-10-19 9:57AM EDT | 210.00 | 11.84 | 11.85 | 12.25 | -0.51 | -4.13% | 21 | 2,788 | 53.32% |
| NVDA211022C00212500 | 2021-10-19 9:56AM EDT | 212.50 | 9.79 | 9.75 | 10.05 | -0.11 | -1.11% | 33 | 1,361 | 49.85% |
| NVDA211022C00215000 | 2021-10-19 9:58AM EDT | 215.00 | 6.90 | 7.05 | 7.30 | -1.36 | -16.46% | 189 | 4,356 | 37.65% |
| NVDA211022C00217500 | 2021-10-19 9:56AM EDT | 217.50 | 5.33 | 5.20 | 5.30 | -0.81 | -13.19% | 325 | 4,623 | 34.82% |
| NVDA211022C00220000 | 2021-10-19 9:58AM EDT | 220.00 | 3.20 | 3.35 | 3.45 | -1.00 | -23.81% | 3,062 | 9,791 | 31.18% |
| NVDA211022C00222500 | 2021-10-19 9:58AM EDT | 222.50 | 1.93 | 2.07 | 2.10 | -0.82 | -29.82% | 6,552 | 6,769 | 29.66% |
| NVDA211022C00225000 | 2021-10-19 9:58AM EDT | 225.00 | 1.09 | 1.16 | 1.18 | -0.52 | -32.30% | 8,186 | 11,572 | 28.93% |
| NVDA211022C00227500 | 2021-10-19 9:57AM EDT | 227.50 | 0.61 | 0.65 | 0.67 | -0.33 | -35.11% | 1,217 | 5,004 | 29.59% |
| NVDA211022C00230000 | 2021-10-19 9:57AM EDT | 230.00 | 0.30 | 0.30 | 0.31 | -0.18 | -37.50% | 1,664 | 7,293 | 29.00% |
| NVDA211022C00232500 | 2021-10-19 9:54AM EDT | 232.50 | 0.22 | 0.17 | 0.18 | -0.02 | -8.33% | 163 | 2,173 | 30.57% |
| NVDA211022C00235000 | 2021-10-19 9:57AM EDT | 235.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 196 | 3,251 | 31.84% |
| NVDA211022C00240000 | 2021-10-19 9:57AM EDT | 240.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 38 | 3,071 | 36.52% |
| NVDA211022C00245000 | 2021-10-19 9:52AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,069 | 25.00% |
| NVDA211022C00250000 | 2021-10-19 9:55AM EDT | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 849 | 46.09% |
| NVDA211022C00255000 | 2021-10-18 3:12PM EDT | 255.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 346 | 457 | 50.78% |
| NVDA211022C00260000 | 2021-10-19 9:43AM EDT | 260.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 18 | 453 | 57.03% |
| NVDA211022C00265000 | 2021-10-19 9:36AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 95 | 60.94% |
| NVDA211022C00270000 | 2021-10-18 10:00AM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 267 | 66.41% |
| NVDA211022C00275000 | 2021-10-18 10:01AM EDT | 275.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 67.19% |
| NVDA211022C00280000 | 2021-10-18 2:01PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 270 | 71.88% |
| NVDA211022C00285000 | 2021-10-13 1:24PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 83 | 78.13% |
| NVDA211022C00290000 | 2021-10-18 11:00AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 81.25% |
| NVDA211022C00295000 | 2021-10-07 2:55PM EDT | 295.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 87.50% |
| NVDA211022C00300000 | 2021-10-18 10:20AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 238 | 90.63% |
| NVDA211022C00305000 | 2021-10-15 3:26PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 215 | 50.00% |
| NVDA211022C00310000 | 2021-09-27 3:16PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 128 | 50.00% |
| NVDA211022C00315000 | 2021-10-15 3:56PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 106.25% |
| NVDA211022C00320000 | 2021-09-27 3:00PM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 52 | 109.38% |
| NVDA211022C00325000 | 2021-10-18 10:01AM EDT | 325.00 | 0.01 | - | 0.01 | 0.00 | - | 2 | 1 | 120.31% |
| NVDA211022C00330000 | 2021-09-30 1:32PM EDT | 330.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 118.75% |
| NVDA211022C00335000 | 2021-10-15 10:16AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 121.88% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA211022P00105000 | 2021-10-18 10:28AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA211022P00110000 | 2021-10-04 12:55PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA211022P00115000 | 2021-10-15 3:50PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 124 | 193.75% |
| NVDA211022P00120000 | 2021-10-14 10:12AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 50.00% |
| NVDA211022P00125000 | 2021-10-14 2:42PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 521 | 168.75% |
| NVDA211022P00130000 | 2021-10-15 10:26AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 386 | 156.25% |
| NVDA211022P00135000 | 2021-10-15 10:26AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 203 | 146.88% |
| NVDA211022P00140000 | 2021-10-15 3:27PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 289 | 137.50% |
| NVDA211022P00145000 | 2021-10-18 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 328 | 1,177 | 128.13% |
| NVDA211022P00150000 | 2021-10-15 3:56PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 218 | 118.75% |
| NVDA211022P00155000 | 2021-10-15 3:55PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 340 | 115.63% |
| NVDA211022P00160000 | 2021-10-18 3:17PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 681 | 50.00% |
| NVDA211022P00165000 | 2021-10-18 3:10PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 326 | 99.22% |
| NVDA211022P00170000 | 2021-10-18 3:20PM EDT | 170.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 80 | 1,299 | 90.63% |
| NVDA211022P00175000 | 2021-10-18 12:51PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 52 | 1,265 | 85.94% |
| NVDA211022P00180000 | 2021-10-18 3:53PM EDT | 180.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 226 | 1,092 | 77.73% |
| NVDA211022P00182500 | 2021-10-19 9:56AM EDT | 182.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 451 | 74.22% |
| NVDA211022P00185000 | 2021-10-19 9:46AM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12 | 1,706 | 69.53% |
| NVDA211022P00187500 | 2021-10-19 9:36AM EDT | 187.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 2,346 | 66.02% |
| NVDA211022P00190000 | 2021-10-19 9:55AM EDT | 190.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 18 | 4,321 | 63.67% |
| NVDA211022P00192500 | 2021-10-19 9:52AM EDT | 192.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 2,023 | 58.98% |
| NVDA211022P00195000 | 2021-10-19 9:55AM EDT | 195.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 14 | 2,168 | 55.47% |
| NVDA211022P00197500 | 2021-10-19 9:46AM EDT | 197.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 45 | 1,127 | 51.56% |
| NVDA211022P00200000 | 2021-10-19 9:54AM EDT | 200.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 70 | 3,739 | 48.73% |
| NVDA211022P00202500 | 2021-10-19 9:51AM EDT | 202.50 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 63 | 1,368 | 44.34% |
| NVDA211022P00205000 | 2021-10-19 9:57AM EDT | 205.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 43 | 2,652 | 41.31% |
| NVDA211022P00207500 | 2021-10-19 9:57AM EDT | 207.50 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 39 | 2,931 | 38.38% |
| NVDA211022P00210000 | 2021-10-19 9:56AM EDT | 210.00 | 0.27 | 0.26 | 0.27 | -0.05 | -15.62% | 150 | 6,367 | 34.47% |
| NVDA211022P00212500 | 2021-10-19 9:56AM EDT | 212.50 | 0.43 | 0.39 | 0.41 | -0.02 | -4.44% | 189 | 2,777 | 31.74% |
| NVDA211022P00215000 | 2021-10-19 9:57AM EDT | 215.00 | 0.70 | 0.66 | 0.67 | +0.01 | +1.45% | 861 | 4,397 | 29.49% |
| NVDA211022P00217500 | 2021-10-19 9:58AM EDT | 217.50 | 1.22 | 1.17 | 1.20 | +0.09 | +7.96% | 651 | 2,553 | 28.52% |
| NVDA211022P00220000 | 2021-10-19 9:58AM EDT | 220.00 | 2.03 | 2.01 | 2.05 | +0.21 | +11.54% | 2,871 | 4,448 | 27.78% |
| NVDA211022P00222500 | 2021-10-19 9:57AM EDT | 222.50 | 3.10 | 3.05 | 3.15 | +0.36 | +13.14% | 744 | 2,496 | 25.68% |
| NVDA211022P00225000 | 2021-10-19 9:57AM EDT | 225.00 | 4.80 | 4.65 | 4.80 | +0.60 | +14.29% | 187 | 2,135 | 25.17% |
| NVDA211022P00227500 | 2021-10-19 9:52AM EDT | 227.50 | 6.05 | 6.60 | 6.95 | -0.25 | -3.97% | 19 | 135 | 27.39% |
| NVDA211022P00230000 | 2021-10-19 9:48AM EDT | 230.00 | 8.30 | 8.10 | 8.50 | +0.28 | +3.49% | 14 | 732 | 0.00% |
| NVDA211022P00232500 | 2021-10-18 2:24PM EDT | 232.50 | 10.55 | 10.30 | 11.20 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA211022P00235000 | 2021-10-19 9:44AM EDT | 235.00 | 13.30 | 12.75 | 13.30 | -0.37 | -2.71% | 42 | 66 | 0.00% |
| NVDA211022P00240000 | 2021-10-18 3:25PM EDT | 240.00 | 17.50 | 17.80 | 18.70 | 0.00 | - | 30 | 35 | 0.00% |
| NVDA211022P00245000 | 2021-10-18 1:22PM EDT | 245.00 | 23.10 | 22.70 | 23.70 | 0.00 | - | 24 | 30 | 0.00% |
| NVDA211022P00250000 | 2021-10-19 9:55AM EDT | 250.00 | 28.04 | 28.10 | 28.20 | -1.96 | -6.53% | 29 | 43 | 0.00% |
| NVDA211022P00255000 | 2021-10-14 3:07PM EDT | 255.00 | 38.60 | 32.75 | 33.75 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA211022P00260000 | 2021-10-18 1:44PM EDT | 260.00 | 38.30 | 37.60 | 38.75 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA211022P00265000 | 2021-10-18 11:24AM EDT | 265.00 | 43.95 | 42.65 | 43.20 | 0.00 | - | 10 | 20 | 0.00% |
| NVDA211022P00270000 | 2021-10-18 11:24AM EDT | 270.00 | 49.01 | 47.55 | 48.70 | 0.00 | - | 37 | 12 | 0.00% |
| NVDA211022P00275000 | 2021-10-07 3:45PM EDT | 275.00 | 64.05 | 52.60 | 53.20 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA211022P00280000 | 2021-10-08 1:37PM EDT | 280.00 | 72.15 | 57.45 | 58.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA211022P00285000 | 2021-09-30 9:59AM EDT | 285.00 | 75.95 | 62.80 | 63.60 | 0.00 | - | - | 9 | 0.00% |
| NVDA211022P00290000 | 2021-10-12 10:17AM EDT | 290.00 | 82.25 | 67.55 | 68.20 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA211022P00300000 | 2021-10-18 10:03AM EDT | 300.00 | 79.70 | 77.55 | 78.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA211022P00320000 | 2021-10-07 1:36PM EDT | 320.00 | 108.20 | 97.55 | 98.75 | 0.00 | - | 5 | 2 | 0.00% |
| NVDA211022P00325000 | 2021-10-12 10:17AM EDT | 325.00 | 117.25 | 103.40 | 103.70 | 0.00 | - | - | 6 | 0.00% |
© 2021 Verizon Media. All rights reserved.
