NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:100.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00100000 | 2022-12-06 9:40AM EST | 2022-12-09 | 65.10 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| NVDA221216C00100000 | 2022-12-06 9:40AM EST | 2022-12-16 | 65.15 | 0.00 | 0.00 | 0.00 | - | 9 | 389 | 0.00% |
| NVDA221230C00100000 | 2022-11-18 2:41PM EST | 2022-12-30 | 53.36 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA230120C00100000 | 2022-12-06 10:03AM EST | 2023-01-20 | 63.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,199 | 0.00% |
| NVDA230217C00100000 | 2022-12-02 10:07AM EST | 2023-02-17 | 67.80 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| NVDA230317C00100000 | 2022-12-06 11:22AM EST | 2023-03-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| NVDA230421C00100000 | 2022-12-02 9:37AM EST | 2023-04-21 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| NVDA230616C00100000 | 2022-12-01 12:27PM EST | 2023-06-16 | 76.77 | 0.00 | 0.00 | 0.00 | - | 3 | 2,017 | 0.00% |
| NVDA230915C00100000 | 2022-12-06 11:20AM EST | 2023-09-15 | 70.79 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 0.00% |
| NVDA240119C00100000 | 2022-12-06 10:17AM EST | 2024-01-19 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,829 | 0.00% |
| NVDA240621C00100000 | 2022-12-06 3:33PM EST | 2024-06-21 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 0.00% |
| NVDA250117C00100000 | 2022-12-06 10:26AM EST | 2025-01-17 | 83.74 | 0.00 | 0.00 | 0.00 | - | 4 | 923 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00100000 | 2022-12-06 1:02PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 50.00% |
| NVDA221216P00100000 | 2022-12-06 2:45PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 13,333 | 50.00% |
| NVDA221223P00100000 | 2022-12-06 10:55AM EST | 2022-12-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 106 | 50.00% |
| NVDA221230P00100000 | 2022-12-06 3:54PM EST | 2022-12-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 278 | 50.00% |
| NVDA230106P00100000 | 2022-12-06 3:34PM EST | 2023-01-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 25.00% |
| NVDA230120P00100000 | 2022-12-06 3:57PM EST | 2023-01-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 354 | 17,256 | 25.00% |
| NVDA230217P00100000 | 2022-12-06 2:56PM EST | 2023-02-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 46 | 1,666 | 25.00% |
| NVDA230317P00100000 | 2022-12-06 3:44PM EST | 2023-03-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 431 | 13,007 | 25.00% |
| NVDA230421P00100000 | 2022-12-06 3:58PM EST | 2023-04-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 97 | 1,228 | 12.50% |
| NVDA230616P00100000 | 2022-12-06 2:34PM EST | 2023-06-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 28 | 2,427 | 12.50% |
| NVDA230915P00100000 | 2022-12-06 3:13PM EST | 2023-09-15 | 5.84 | 0.00 | 0.00 | 0.00 | - | 37 | 2,338 | 12.50% |
| NVDA240119P00100000 | 2022-12-06 12:00PM EST | 2024-01-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 25 | 11,339 | 12.50% |
| NVDA240621P00100000 | 2022-12-05 10:59AM EST | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,746 | 6.25% |
| NVDA250117P00100000 | 2022-12-06 3:48PM EST | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 941 | 6.25% |
© 2022 Yahoo. All rights reserved.
