NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221118C00075000 | 2022-07-28 2:59PM EDT | 75.00 | 105.90 | 106.20 | 107.40 | 0.00 | - | - | 2 | 763.82% |
| NVDA221118C00080000 | 2022-08-11 12:35PM EDT | 80.00 | 103.00 | 101.30 | 103.50 | +103.00 | - | 3 | 0 | 695.92% |
| NVDA221118C00100000 | 2022-08-10 11:55AM EDT | 100.00 | 81.10 | 81.65 | 83.45 | +8.95 | +12.40% | 1 | 73 | 497.16% |
| NVDA221118C00105000 | 2022-08-02 11:59AM EDT | 105.00 | 83.00 | 77.40 | 78.85 | 0.00 | - | 1 | 38 | 466.57% |
| NVDA221118C00110000 | 2022-08-09 11:51AM EDT | 110.00 | 61.78 | 72.60 | 74.10 | 0.00 | - | 2 | 8 | 435.71% |
| NVDA221118C00115000 | 2022-08-08 10:14AM EDT | 115.00 | 68.56 | 67.65 | 69.05 | 0.00 | - | - | 20 | 405.57% |
| NVDA221118C00120000 | 2022-08-08 3:09PM EDT | 120.00 | 58.14 | 63.75 | 64.50 | 0.00 | - | - | 12 | 383.17% |
| NVDA221118C00125000 | 2022-07-29 3:44PM EDT | 125.00 | 61.00 | 59.70 | 60.20 | 0.00 | - | - | 29 | 362.33% |
| NVDA221118C00130000 | 2022-08-08 11:50AM EDT | 130.00 | 49.00 | 55.10 | 56.15 | 0.00 | - | - | 41 | 341.50% |
| NVDA221118C00135000 | 2022-08-08 10:06AM EDT | 135.00 | 52.00 | 50.70 | 51.85 | 0.00 | - | - | 40 | 321.42% |
| NVDA221118C00140000 | 2022-08-11 12:57PM EDT | 140.00 | 48.03 | 46.30 | 47.25 | +11.45 | +31.30% | 2 | 75 | 301.16% |
| NVDA221118C00145000 | 2022-08-10 10:07AM EDT | 145.00 | 38.05 | 42.70 | 43.15 | +4.05 | +11.91% | 2 | 191 | 285.39% |
| NVDA221118C00150000 | 2022-08-11 11:35AM EDT | 150.00 | 41.50 | 39.10 | 39.35 | +10.25 | +32.80% | 1 | 654 | 270.76% |
| NVDA221118C00155000 | 2022-08-11 11:03AM EDT | 155.00 | 38.26 | 35.50 | 35.70 | +11.36 | +42.23% | 1 | 728 | 256.73% |
| NVDA221118C00160000 | 2022-08-11 10:42AM EDT | 160.00 | 35.15 | 32.10 | 32.35 | +9.80 | +38.66% | 1 | 1,298 | 244.13% |
| NVDA221118C00165000 | 2022-08-11 2:03PM EDT | 165.00 | 28.85 | 28.75 | 28.95 | +6.25 | +27.65% | 23 | 1,606 | 231.46% |
| NVDA221118C00170000 | 2022-08-11 11:47AM EDT | 170.00 | 26.90 | 25.85 | 26.15 | +6.95 | +34.84% | 49 | 2,401 | 221.51% |
| NVDA221118C00175000 | 2022-08-11 2:13PM EDT | 175.00 | 23.00 | 22.95 | 23.10 | +5.45 | +31.05% | 46 | 794 | 210.60% |
| NVDA221118C00180000 | 2022-08-11 2:18PM EDT | 180.00 | 20.48 | 20.25 | 20.40 | +5.33 | +35.18% | 140 | 5,465 | 200.85% |
| NVDA221118C00185000 | 2022-08-11 2:07PM EDT | 185.00 | 18.00 | 17.85 | 18.05 | +4.88 | +37.20% | 71 | 953 | 192.49% |
| NVDA221118C00190000 | 2022-08-11 2:02PM EDT | 190.00 | 15.85 | 15.80 | 15.95 | +4.15 | +35.47% | 567 | 1,582 | 185.36% |
| NVDA221118C00195000 | 2022-08-11 2:13PM EDT | 195.00 | 13.65 | 13.60 | 13.75 | +3.75 | +37.88% | 539 | 2,817 | 176.97% |
| NVDA221118C00200000 | 2022-08-11 2:06PM EDT | 200.00 | 11.75 | 11.85 | 11.95 | +3.31 | +39.22% | 248 | 4,971 | 170.50% |
| NVDA221118C00205000 | 2022-08-11 1:55PM EDT | 205.00 | 10.40 | 10.20 | 10.35 | +3.40 | +48.57% | 164 | 1,812 | 164.33% |
| NVDA221118C00210000 | 2022-08-11 2:06PM EDT | 210.00 | 8.67 | 8.65 | 8.85 | +2.62 | +43.31% | 480 | 2,157 | 158.13% |
| NVDA221118C00215000 | 2022-08-11 2:05PM EDT | 215.00 | 7.40 | 7.40 | 7.55 | +2.35 | +46.53% | 22 | 1,188 | 152.92% |
| NVDA221118C00220000 | 2022-08-11 1:25PM EDT | 220.00 | 6.63 | 6.25 | 6.40 | +2.43 | +57.86% | 46 | 2,253 | 147.89% |
| NVDA221118C00225000 | 2022-08-11 1:27PM EDT | 225.00 | 5.60 | 5.30 | 5.45 | +2.25 | +67.16% | 48 | 835 | 143.68% |
| NVDA221118C00230000 | 2022-08-11 2:34PM EDT | 230.00 | 4.52 | 4.50 | 4.60 | +1.78 | +64.96% | 113 | 1,301 | 139.80% |
| NVDA221118C00235000 | 2022-08-11 2:04PM EDT | 235.00 | 3.85 | 3.80 | 3.90 | +1.31 | +51.57% | 28 | 495 | 136.33% |
| NVDA221118C00240000 | 2022-08-11 2:32PM EDT | 240.00 | 3.22 | 3.20 | 3.30 | +1.13 | +54.07% | 39 | 1,237 | 133.18% |
| NVDA221118C00245000 | 2022-08-11 12:41PM EDT | 245.00 | 2.83 | 2.72 | 2.78 | +1.03 | +57.22% | 2 | 454 | 130.44% |
| NVDA221118C00250000 | 2022-08-11 12:21PM EDT | 250.00 | 2.32 | 2.27 | 2.33 | +0.79 | +51.63% | 104 | 3,708 | 127.64% |
| NVDA221118C00255000 | 2022-08-11 2:03PM EDT | 255.00 | 1.98 | 1.95 | 2.02 | +0.85 | +75.22% | 57 | 545 | 125.95% |
| NVDA221118C00260000 | 2022-08-11 1:31PM EDT | 260.00 | 1.72 | 1.65 | 1.71 | +0.67 | +63.81% | 132 | 2,013 | 123.93% |
| NVDA221118C00265000 | 2022-08-11 11:33AM EDT | 265.00 | 1.52 | 1.38 | 1.42 | +0.62 | +68.89% | 6 | 1,233 | 121.68% |
| NVDA221118C00270000 | 2022-08-11 1:58PM EDT | 270.00 | 1.19 | 1.18 | 1.22 | +0.47 | +65.28% | 25 | 757 | 120.31% |
| NVDA221118C00275000 | 2022-08-11 12:28PM EDT | 275.00 | 1.03 | 1.00 | 1.05 | +0.40 | +63.49% | 8 | 532 | 118.95% |
| NVDA221118C00280000 | 2022-08-11 1:57PM EDT | 280.00 | 0.88 | 0.86 | 0.90 | +0.39 | +79.59% | 46 | 605 | 117.77% |
| NVDA221118C00285000 | 2022-08-10 3:00PM EDT | 285.00 | 0.66 | 0.73 | 0.79 | +0.24 | +57.14% | 15 | 270 | 116.80% |
| NVDA221118C00290000 | 2022-08-10 2:08PM EDT | 290.00 | 0.53 | 0.63 | 0.69 | +0.16 | +43.24% | 1 | 212 | 116.02% |
| NVDA221118C00295000 | 2022-08-11 10:27AM EDT | 295.00 | 0.70 | 0.55 | 0.60 | +0.25 | +55.56% | 11 | 617 | 115.33% |
| NVDA221118C00300000 | 2022-08-11 12:20PM EDT | 300.00 | 0.49 | 0.49 | 0.52 | +0.15 | +44.12% | 7 | 617 | 114.80% |
| NVDA221118C00305000 | 2022-08-11 12:55PM EDT | 305.00 | 0.45 | 0.43 | 0.46 | +0.13 | +40.62% | 1 | 207 | 114.36% |
| NVDA221118C00310000 | 2022-08-11 10:27AM EDT | 310.00 | 0.47 | 0.38 | 0.40 | +0.26 | +123.81% | 13 | 65 | 113.82% |
| NVDA221118C00315000 | 2022-08-11 10:07AM EDT | 315.00 | 0.41 | 0.34 | 0.36 | +0.16 | +64.00% | 9 | 67 | 113.67% |
| NVDA221118C00320000 | 2022-08-11 10:10AM EDT | 320.00 | 0.37 | 0.30 | 0.32 | +0.19 | +105.56% | 2 | 138 | 113.38% |
| NVDA221118C00325000 | 2022-08-03 3:41PM EDT | 325.00 | 0.46 | 0.26 | 0.28 | 0.00 | - | - | 46 | 112.79% |
| NVDA221118C00330000 | 2022-08-10 10:16AM EDT | 330.00 | 0.13 | 0.24 | 0.25 | -0.04 | -23.53% | 17 | 59 | 112.89% |
| NVDA221118C00335000 | 2022-08-11 10:04AM EDT | 335.00 | 0.25 | 0.21 | 0.23 | +0.06 | +31.58% | 1 | 321 | 112.70% |
| NVDA221118C00340000 | 2022-08-04 1:08PM EDT | 340.00 | 0.37 | 0.19 | 0.21 | 0.00 | - | 1 | 471 | 112.79% |
| NVDA221118C00345000 | 2022-08-10 3:18PM EDT | 345.00 | 0.17 | 0.17 | 0.19 | +0.06 | +54.55% | 1 | 182 | 112.70% |
| NVDA221118C00350000 | 2022-08-10 10:16AM EDT | 350.00 | 0.10 | 0.15 | 0.17 | +0.01 | +11.11% | 17 | 1,378 | 112.50% |
| NVDA221118C00360000 | 2022-08-10 1:44PM EDT | 360.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 26 | 415 | 112.31% |
| NVDA221118C00370000 | 2022-08-10 12:57PM EDT | 370.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | - | 263 | 113.28% |
| NVDA221118C00380000 | 2022-08-11 2:23PM EDT | 380.00 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 5 | 552 | 113.28% |
| NVDA221118C00390000 | 2022-08-05 9:59AM EDT | 390.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 2 | 232 | 114.06% |
| NVDA221118C00400000 | 2022-08-08 10:16AM EDT | 400.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 518 | 114.06% |
| NVDA221118C00410000 | 2022-08-03 2:04PM EDT | 410.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 172 | 114.45% |
| NVDA221118C00420000 | 2022-08-09 2:54PM EDT | 420.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 374 | 115.23% |
| NVDA221118C00430000 | 2022-08-10 3:57PM EDT | 430.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 5 | 799 | 116.02% |
| NVDA221118C00440000 | 2022-08-10 12:20PM EDT | 440.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 3 | 99 | 115.63% |
| NVDA221118C00450000 | 2022-08-08 11:40AM EDT | 450.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 764 | 117.19% |
| NVDA221118C00460000 | 2022-07-28 10:05AM EDT | 460.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 144 | 116.41% |
| NVDA221118C00470000 | 2022-08-11 12:04PM EDT | 470.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 201 | 117.97% |
| NVDA221118C00480000 | 2022-08-04 2:57PM EDT | 480.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 128 | 117.97% |
| NVDA221118C00490000 | 2022-07-28 10:28AM EDT | 490.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 74 | 114.06% |
| NVDA221118C00500000 | 2022-08-04 11:54AM EDT | 500.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 35 | 115.63% |
| NVDA221118C00510000 | 2022-07-19 12:09PM EDT | 510.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 40 | 117.19% |
| NVDA221118C00530000 | 2022-08-10 9:40AM EDT | 530.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 661 | 122.66% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221118P00075000 | 2022-08-11 10:35AM EDT | 75.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 3 | 293 | 63.28% |
| NVDA221118P00080000 | 2022-08-11 11:24AM EDT | 80.00 | 0.24 | 0.22 | 0.26 | -0.13 | -35.14% | 1 | 232 | 58.69% |
| NVDA221118P00085000 | 2022-08-11 1:00PM EDT | 85.00 | 0.34 | 0.32 | 0.35 | -0.12 | -26.09% | 2 | 456 | 54.44% |
| NVDA221118P00090000 | 2022-08-11 10:42AM EDT | 90.00 | 0.42 | 0.44 | 0.49 | -0.22 | -34.38% | 1 | 1,893 | 50.20% |
| NVDA221118P00095000 | 2022-08-11 11:24AM EDT | 95.00 | 0.60 | 0.60 | 0.65 | -0.37 | -38.14% | 1 | 413 | 46.09% |
| NVDA221118P00100000 | 2022-08-11 1:04PM EDT | 100.00 | 0.82 | 0.79 | 0.84 | -0.28 | -25.45% | 45 | 4,110 | 41.07% |
| NVDA221118P00105000 | 2022-08-11 1:04PM EDT | 105.00 | 1.05 | 1.05 | 1.09 | -0.48 | -31.37% | 1 | 658 | 35.91% |
| NVDA221118P00110000 | 2022-08-10 12:03PM EDT | 110.00 | 1.37 | 1.36 | 1.41 | -0.46 | -25.14% | 10 | 1,849 | 30.36% |
| NVDA221118P00115000 | 2022-08-11 12:59PM EDT | 115.00 | 1.69 | 1.73 | 1.79 | -0.65 | -27.78% | 4 | 3,463 | 23.93% |
| NVDA221118P00120000 | 2022-08-11 10:34AM EDT | 120.00 | 1.90 | 2.19 | 2.24 | -1.05 | -35.59% | 39 | 4,943 | 15.81% |
| NVDA221118P00125000 | 2022-08-11 12:15PM EDT | 125.00 | 2.68 | 2.71 | 2.78 | -0.97 | -26.58% | 22 | 1,568 | 0.00% |
| NVDA221118P00130000 | 2022-08-11 2:04PM EDT | 130.00 | 3.35 | 3.30 | 3.45 | -1.20 | -26.37% | 20 | 1,450 | 0.00% |
| NVDA221118P00135000 | 2022-08-11 11:47AM EDT | 135.00 | 3.85 | 4.05 | 4.20 | -1.70 | -30.63% | 41 | 1,395 | 0.00% |
| NVDA221118P00140000 | 2022-08-11 1:56PM EDT | 140.00 | 4.90 | 4.90 | 5.00 | -1.79 | -26.76% | 136 | 944 | 0.00% |
| NVDA221118P00145000 | 2022-08-11 12:29PM EDT | 145.00 | 5.85 | 5.95 | 6.05 | -2.42 | -29.26% | 132 | 2,426 | 0.00% |
| NVDA221118P00150000 | 2022-08-11 2:02PM EDT | 150.00 | 7.10 | 7.15 | 7.30 | -2.30 | -24.47% | 2,192 | 3,524 | 0.00% |
| NVDA221118P00155000 | 2022-08-11 1:52PM EDT | 155.00 | 8.30 | 8.50 | 8.60 | -2.75 | -24.89% | 2,010 | 2,864 | 0.00% |
| NVDA221118P00160000 | 2022-08-11 2:02PM EDT | 160.00 | 9.99 | 10.05 | 10.15 | -2.96 | -22.86% | 1,154 | 5,525 | 0.00% |
| NVDA221118P00165000 | 2022-08-11 1:54PM EDT | 165.00 | 11.55 | 11.60 | 11.75 | -3.55 | -23.51% | 2,716 | 3,122 | 0.00% |
| NVDA221118P00170000 | 2022-08-11 1:49PM EDT | 170.00 | 13.27 | 13.50 | 13.70 | -4.08 | -23.52% | 2,457 | 2,820 | 0.00% |
| NVDA221118P00175000 | 2022-08-11 1:28PM EDT | 175.00 | 15.15 | 15.80 | 15.90 | -4.80 | -24.06% | 1,156 | 1,465 | 0.00% |
| NVDA221118P00180000 | 2022-08-11 2:15PM EDT | 180.00 | 18.20 | 18.05 | 18.20 | -4.30 | -19.11% | 129 | 2,842 | 0.00% |
| NVDA221118P00185000 | 2022-08-11 2:13PM EDT | 185.00 | 20.70 | 20.65 | 20.60 | -6.15 | -22.91% | 1,003 | 3,053 | 0.00% |
| NVDA221118P00190000 | 2022-08-11 11:18AM EDT | 190.00 | 22.70 | 23.35 | 23.50 | -6.14 | -21.29% | 508 | 1,034 | 0.00% |
| NVDA221118P00195000 | 2022-08-11 10:23AM EDT | 195.00 | 23.65 | 26.30 | 26.50 | -8.52 | -26.48% | 30 | 922 | 0.00% |
| NVDA221118P00200000 | 2022-08-11 11:45AM EDT | 200.00 | 27.96 | 29.45 | 29.65 | -8.04 | -22.33% | 3 | 1,916 | 0.00% |
| NVDA221118P00205000 | 2022-08-11 1:48PM EDT | 205.00 | 32.16 | 32.85 | 33.00 | -7.27 | -18.44% | 9 | 653 | 0.00% |
| NVDA221118P00210000 | 2022-08-09 10:35AM EDT | 210.00 | 43.45 | 36.35 | 36.50 | 0.00 | - | 5 | 2,728 | 0.00% |
| NVDA221118P00215000 | 2022-08-10 1:02PM EDT | 215.00 | 42.20 | 40.15 | 40.30 | -5.93 | -12.32% | 8 | 1,022 | 0.00% |
| NVDA221118P00220000 | 2022-08-11 2:00PM EDT | 220.00 | 43.90 | 44.00 | 44.20 | -6.47 | -12.84% | 9 | 1,679 | 0.00% |
| NVDA221118P00225000 | 2022-08-08 3:44PM EDT | 225.00 | 50.65 | 47.85 | 48.05 | 0.00 | - | 10 | 169 | 0.00% |
| NVDA221118P00230000 | 2022-08-11 9:37AM EDT | 230.00 | 52.49 | 51.75 | 52.95 | -0.41 | -0.78% | 6 | 631 | 0.00% |
| NVDA221118P00235000 | 2022-08-11 9:37AM EDT | 235.00 | 56.80 | 56.00 | 57.55 | -4.42 | -7.22% | 6 | 450 | 0.00% |
| NVDA221118P00240000 | 2022-08-09 9:53AM EDT | 240.00 | 68.28 | 60.10 | 61.95 | 0.00 | - | 7 | 1,363 | 0.00% |
| NVDA221118P00245000 | 2022-08-11 1:45PM EDT | 245.00 | 64.62 | 65.05 | 66.85 | -2.98 | -4.41% | 2 | 495 | 0.00% |
| NVDA221118P00250000 | 2022-08-11 10:18AM EDT | 250.00 | 65.00 | 69.35 | 71.05 | -6.75 | -9.41% | 2 | 595 | 0.00% |
| NVDA221118P00255000 | 2022-08-08 12:43PM EDT | 255.00 | 80.63 | 74.00 | 76.05 | 0.00 | - | - | 62 | 0.00% |
| NVDA221118P00260000 | 2022-08-03 2:15PM EDT | 260.00 | 73.60 | 79.00 | 80.55 | 0.00 | - | 1 | 418 | 0.00% |
| NVDA221118P00265000 | 2022-08-05 2:18PM EDT | 265.00 | 76.80 | 83.75 | 85.20 | 0.00 | - | - | 40 | 0.00% |
| NVDA221118P00270000 | 2022-08-02 1:16PM EDT | 270.00 | 82.85 | 88.55 | 90.15 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA221118P00275000 | 2022-08-08 11:14AM EDT | 275.00 | 98.89 | 92.95 | 95.05 | 0.00 | - | - | 4 | 0.00% |
| NVDA221118P00280000 | 2022-07-01 12:01PM EDT | 280.00 | 134.70 | 91.05 | 93.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA221118P00285000 | 2022-08-10 9:55AM EDT | 285.00 | 110.20 | 101.80 | 104.85 | +110.20 | - | - | 1 | 0.00% |
| NVDA221118P00380000 | 2022-07-26 12:14PM EDT | 380.00 | 214.37 | 197.20 | 201.05 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
