NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00225000 | 2022-09-19 12:32PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA221007C00225000 | 2022-09-19 12:43PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221014C00225000 | 2022-09-13 3:56PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221021C00225000 | 2022-09-28 3:51PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA221028C00225000 | 2022-09-26 10:09AM EDT | 2022-10-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221118C00225000 | 2022-09-28 3:25PM EDT | 2022-11-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| NVDA221216C00225000 | 2022-09-28 3:39PM EDT | 2022-12-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA230120C00225000 | 2022-09-28 2:19PM EDT | 2023-01-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| NVDA230217C00225000 | 2022-09-28 2:34PM EDT | 2023-02-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA230317C00225000 | 2022-09-28 3:48PM EDT | 2023-03-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| NVDA230421C00225000 | 2022-09-28 3:58PM EDT | 2023-04-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NVDA230616C00225000 | 2022-09-28 3:56PM EDT | 2023-06-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 12.50% |
| NVDA230915C00225000 | 2022-09-28 10:01AM EDT | 2023-09-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240119C00225000 | 2022-09-28 2:01PM EDT | 2024-01-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240621C00225000 | 2022-09-27 10:26AM EDT | 2024-06-21 | 12.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930P00225000 | 2022-09-02 3:42PM EDT | 2022-09-30 | 88.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA221007P00225000 | 2022-08-26 10:02AM EDT | 2022-10-07 | 50.55 | 97.60 | 101.80 | 0.00 | - | 12 | 0 | 247.46% |
| NVDA221014P00225000 | 2022-09-08 11:30AM EDT | 2022-10-14 | 85.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221021P00225000 | 2022-09-08 10:26AM EDT | 2022-10-21 | 87.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221118P00225000 | 2022-09-08 9:34AM EDT | 2022-11-18 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221216P00225000 | 2022-09-15 9:57AM EDT | 2022-12-16 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00225000 | 2022-09-28 3:45PM EDT | 2023-01-20 | 97.15 | 0.00 | 0.00 | 0.00 | - | 3,299 | 0 | 0.00% |
| NVDA230217P00225000 | 2022-09-26 9:32AM EDT | 2023-02-17 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00225000 | 2022-09-27 9:37AM EDT | 2023-03-17 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230421P00225000 | 2022-09-26 3:38PM EDT | 2023-04-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230616P00225000 | 2022-09-26 3:43PM EDT | 2023-06-16 | 102.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00225000 | 2022-09-27 2:33PM EDT | 2023-09-15 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00225000 | 2022-09-23 1:50PM EDT | 2024-01-19 | 103.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00225000 | 2022-09-28 11:15AM EDT | 2024-06-21 | 102.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
