NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218C00105000 | 2022-01-19 2:29PM EST | 2022-02-18 | 149.35 | 125.30 | 132.20 | 0.00 | - | 44 | 64 | 92.19% |
| NVDA220318C00105000 | 2021-12-09 10:43AM EST | 2022-03-18 | 209.35 | 166.40 | 170.55 | 0.00 | - | 1 | 17 | 392.53% |
| NVDA220414C00105000 | 2021-12-16 10:10AM EST | 2022-04-14 | 188.75 | 163.00 | 165.85 | 0.00 | - | 2 | 4 | 301.71% |
| NVDA220617C00105000 | 2022-01-10 10:31AM EST | 2022-06-17 | 156.02 | 127.65 | 132.40 | 0.00 | - | 2 | 213 | 73.73% |
| NVDA220916C00105000 | 2022-01-20 3:11PM EST | 2022-09-16 | 144.35 | 128.65 | 133.55 | 0.00 | - | 5 | 351 | 65.86% |
| NVDA230120C00105000 | 2022-01-13 10:22AM EST | 2023-01-20 | 166.71 | 130.00 | 135.90 | 0.00 | - | 5 | 270 | 61.45% |
| NVDA230616C00105000 | 2021-11-23 10:10AM EST | 2023-06-16 | 218.00 | 195.75 | 203.25 | 0.00 | - | 5 | 17 | 204.79% |
| NVDA240119C00105000 | 2022-01-19 11:23AM EST | 2024-01-19 | 154.50 | 133.50 | 143.00 | 0.00 | - | 1 | 70 | 55.78% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218P00105000 | 2022-01-13 12:02PM EST | 2022-02-18 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 312 | 104.69% |
| NVDA220318P00105000 | 2022-01-18 10:43AM EST | 2022-03-18 | 0.11 | 0.20 | 0.30 | 0.00 | - | 83 | 1,507 | 91.70% |
| NVDA220414P00105000 | 2022-01-21 3:57PM EST | 2022-04-14 | 0.50 | 0.44 | 0.67 | +0.22 | +78.57% | 1 | 40 | 84.67% |
| NVDA220617P00105000 | 2022-01-11 1:02PM EST | 2022-06-17 | 0.63 | 0.90 | 1.27 | 0.00 | - | 4 | 3,781 | 71.44% |
| NVDA220916P00105000 | 2021-12-23 11:19AM EST | 2022-09-16 | 1.11 | 1.48 | 2.04 | 0.00 | - | 6 | 943 | 61.79% |
| NVDA230120P00105000 | 2022-01-21 11:48AM EST | 2023-01-20 | 2.80 | 2.21 | 3.85 | +0.66 | +30.84% | 131 | 4,269 | 56.53% |
| NVDA230317P00105000 | 2022-01-21 11:48AM EST | 2023-03-17 | 3.29 | 2.62 | 4.25 | +0.76 | +30.04% | 141 | 878 | 54.29% |
| NVDA230616P00105000 | 2022-01-18 3:53PM EST | 2023-06-16 | 3.73 | 3.15 | 4.70 | 0.00 | - | 2 | 108 | 50.95% |
| NVDA240119P00105000 | 2022-01-21 12:20PM EST | 2024-01-19 | 4.45 | 2.96 | 6.85 | -0.65 | -12.75% | 1 | 62 | 50.08% |
© 2022 Yahoo. All rights reserved.
