NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00105000 | 2022-11-28 2:05PM EST | 2022-12-02 | 54.69 | 64.00 | 69.00 | 0.00 | - | 3 | 76 | 427.34% |
| NVDA221209C00105000 | 2022-11-30 2:39PM EST | 2022-12-09 | 59.45 | 64.55 | 68.70 | 0.00 | - | 5 | 4 | 165.23% |
| NVDA221216C00105000 | 2022-11-30 2:42PM EST | 2022-12-16 | 59.10 | 64.25 | 69.05 | 0.00 | - | 5 | 193 | 122.27% |
| NVDA221223C00105000 | 2022-11-22 10:10AM EST | 2022-12-23 | 49.97 | 64.55 | 69.05 | 0.00 | - | 4 | 2 | 108.11% |
| NVDA230120C00105000 | 2022-11-23 11:21AM EST | 2023-01-20 | 59.30 | 66.85 | 67.75 | 0.00 | - | 1 | 365 | 82.76% |
| NVDA230217C00105000 | 2022-11-30 3:57PM EST | 2023-02-17 | 66.26 | 67.70 | 68.75 | +0.31 | +0.47% | 2 | 75 | 77.50% |
| NVDA230317C00105000 | 2022-11-29 12:20PM EST | 2023-03-17 | 55.85 | 68.85 | 70.20 | 0.00 | - | 1 | 335 | 76.77% |
| NVDA230421C00105000 | 2022-11-25 10:59AM EST | 2023-04-21 | 63.70 | 70.20 | 71.60 | 0.00 | - | 1 | 111 | 74.48% |
| NVDA230616C00105000 | 2022-11-25 11:22AM EST | 2023-06-16 | 65.85 | 72.30 | 74.10 | 0.00 | - | 1 | 171 | 72.79% |
| NVDA230915C00105000 | 2022-12-01 1:22PM EST | 2023-09-15 | 75.65 | 75.20 | 77.40 | +10.35 | +15.85% | 28 | 145 | 69.95% |
| NVDA240119C00105000 | 2022-12-01 1:36PM EST | 2024-01-19 | 80.28 | 79.20 | 81.90 | +11.48 | +16.69% | 1 | 434 | 68.62% |
| NVDA240621C00105000 | 2022-12-01 10:46AM EST | 2024-06-21 | 82.06 | 83.45 | 86.00 | +6.96 | +9.27% | 4 | 613 | 66.80% |
| NVDA250117C00105000 | 2022-12-01 11:48AM EST | 2025-01-17 | 89.18 | 88.25 | 91.95 | +8.69 | +10.80% | 10 | 129 | 65.92% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00105000 | 2022-11-25 10:45AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,542 | 300.00% |
| NVDA221209P00105000 | 2022-11-30 3:49PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 511 | 106.25% |
| NVDA221216P00105000 | 2022-12-01 3:51PM EST | 2022-12-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 119 | 7,821 | 87.50% |
| NVDA221223P00105000 | 2022-12-01 1:22PM EST | 2022-12-23 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 6 | 171 | 78.52% |
| NVDA221230P00105000 | 2022-12-01 10:07AM EST | 2022-12-30 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 1 | 115 | 72.46% |
| NVDA230120P00105000 | 2022-12-01 3:56PM EST | 2023-01-20 | 0.30 | 0.28 | 0.30 | -0.04 | -11.76% | 128 | 8,238 | 66.60% |
| NVDA230217P00105000 | 2022-12-01 3:24PM EST | 2023-02-17 | 0.82 | 0.79 | 0.87 | -0.17 | -17.17% | 11 | 2,113 | 64.45% |
| NVDA230317P00105000 | 2022-12-01 2:08PM EST | 2023-03-17 | 1.54 | 1.47 | 1.56 | -0.19 | -10.98% | 44 | 7,360 | 63.11% |
| NVDA230421P00105000 | 2022-12-01 3:31PM EST | 2023-04-21 | 2.30 | 2.27 | 2.37 | -0.72 | -23.84% | 81 | 2,187 | 60.95% |
| NVDA230616P00105000 | 2022-12-01 3:39PM EST | 2023-06-16 | 3.60 | 3.55 | 3.75 | -0.26 | -6.74% | 27 | 3,539 | 58.75% |
| NVDA230915P00105000 | 2022-12-01 3:21PM EST | 2023-09-15 | 5.50 | 5.35 | 5.60 | -0.40 | -6.78% | 88 | 715 | 55.52% |
| NVDA240119P00105000 | 2022-12-01 12:36PM EST | 2024-01-19 | 8.10 | 7.70 | 8.30 | -0.20 | -2.41% | 12 | 1,677 | 53.35% |
| NVDA240621P00105000 | 2022-12-01 3:27PM EST | 2024-06-21 | 10.46 | 9.65 | 11.45 | -0.88 | -7.76% | 3 | 891 | 51.11% |
| NVDA250117P00105000 | 2022-12-01 11:52AM EST | 2025-01-17 | 13.61 | 12.55 | 13.60 | -0.52 | -3.68% | 20 | 579 | 49.05% |
© 2022 Yahoo. All rights reserved.
