NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00110000 | 2022-10-04 3:55PM EDT | 2022-10-07 | 21.75 | 21.65 | 22.35 | +5.15 | +31.02% | 36 | 109 | 108.50% |
| NVDA221014C00110000 | 2022-10-04 3:57PM EDT | 2022-10-14 | 22.00 | 21.75 | 23.05 | +5.80 | +35.80% | 10 | 221 | 78.91% |
| NVDA221021C00110000 | 2022-10-04 3:52PM EDT | 2022-10-21 | 22.30 | 22.50 | 23.60 | +5.35 | +31.56% | 136 | 482 | 74.17% |
| NVDA221028C00110000 | 2022-10-04 3:49PM EDT | 2022-10-28 | 22.75 | 22.90 | 24.35 | +4.30 | +23.31% | 8 | 102 | 70.73% |
| NVDA221104C00110000 | 2022-10-03 10:27AM EDT | 2022-11-04 | 18.36 | 23.35 | 24.90 | 0.00 | - | 10 | 26 | 67.97% |
| NVDA221111C00110000 | 2022-10-04 1:16PM EDT | 2022-11-11 | 22.75 | 23.95 | 26.10 | +4.30 | +23.31% | 1 | 8 | 69.78% |
| NVDA221118C00110000 | 2022-10-04 3:59PM EDT | 2022-11-18 | 25.70 | 24.90 | 26.55 | +4.90 | +23.56% | 32 | 187 | 69.75% |
| NVDA221216C00110000 | 2022-10-04 11:23AM EDT | 2022-12-16 | 27.50 | 27.50 | 28.65 | +3.65 | +15.30% | 3 | 203 | 68.54% |
| NVDA230120C00110000 | 2022-10-04 2:57PM EDT | 2023-01-20 | 29.62 | 28.95 | 30.05 | +5.30 | +21.79% | 8 | 248 | 62.88% |
| NVDA230217C00110000 | 2022-10-03 10:45AM EDT | 2023-02-17 | 29.97 | 30.15 | 32.70 | +3.42 | +12.88% | 1 | 37 | 63.60% |
| NVDA230317C00110000 | 2022-10-03 2:47PM EDT | 2023-03-17 | 32.45 | 32.20 | 34.15 | +3.65 | +12.67% | 50 | 69 | 64.05% |
| NVDA230421C00110000 | 2022-10-03 12:53PM EDT | 2023-04-21 | 29.20 | 33.90 | 35.75 | 0.00 | - | 7 | 73 | 63.33% |
| NVDA230616C00110000 | 2022-10-03 11:49AM EDT | 2023-06-16 | 31.45 | 36.30 | 37.30 | 0.00 | - | 4 | 123 | 61.39% |
| NVDA230915C00110000 | 2022-10-04 2:21PM EDT | 2023-09-15 | 39.54 | 39.60 | 42.10 | +6.61 | +20.07% | 2 | 143 | 62.20% |
| NVDA240119C00110000 | 2022-10-04 12:33PM EDT | 2024-01-19 | 44.53 | 44.00 | 45.30 | +6.05 | +15.72% | 11 | 1,308 | 60.90% |
| NVDA240621C00110000 | 2022-10-04 11:52AM EDT | 2024-06-21 | 49.10 | 45.30 | 52.65 | +7.11 | +16.93% | 2 | 154 | 60.47% |
| NVDA250117C00110000 | 2022-10-04 2:10PM EDT | 2025-01-17 | 53.53 | 49.35 | 57.65 | +5.88 | +12.34% | 4 | 163 | 59.30% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00110000 | 2022-10-04 3:58PM EDT | 2022-10-07 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 2,117 | 4,867 | 77.34% |
| NVDA221014P00110000 | 2022-10-04 3:59PM EDT | 2022-10-14 | 0.39 | 0.39 | 0.40 | -0.61 | -61.00% | 795 | 1,493 | 68.07% |
| NVDA221021P00110000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 0.93 | 0.92 | 0.94 | -0.91 | -49.46% | 2,878 | 5,406 | 65.92% |
| NVDA221028P00110000 | 2022-10-04 3:42PM EDT | 2022-10-28 | 1.54 | 1.47 | 1.51 | -1.05 | -40.54% | 649 | 1,074 | 64.50% |
| NVDA221104P00110000 | 2022-10-04 3:55PM EDT | 2022-11-04 | 2.09 | 2.03 | 2.13 | -1.21 | -36.67% | 210 | 920 | 63.94% |
| NVDA221111P00110000 | 2022-10-04 3:10PM EDT | 2022-11-11 | 2.68 | 2.51 | 2.68 | -1.02 | -27.57% | 39 | 160 | 62.90% |
| NVDA221118P00110000 | 2022-10-04 3:53PM EDT | 2022-11-18 | 3.57 | 3.45 | 3.55 | -1.34 | -27.29% | 409 | 2,486 | 65.42% |
| NVDA221216P00110000 | 2022-10-04 3:48PM EDT | 2022-12-16 | 5.33 | 5.15 | 5.25 | -1.57 | -22.75% | 554 | 2,054 | 61.76% |
| NVDA230120P00110000 | 2022-10-04 3:46PM EDT | 2023-01-20 | 6.90 | 6.70 | 6.85 | -1.61 | -18.92% | 206 | 6,578 | 58.17% |
| NVDA230217P00110000 | 2022-10-04 1:39PM EDT | 2023-02-17 | 8.41 | 7.90 | 8.10 | -1.08 | -11.38% | 20 | 5,130 | 56.78% |
| NVDA230317P00110000 | 2022-10-04 3:47PM EDT | 2023-03-17 | 9.33 | 9.05 | 9.30 | -1.44 | -13.37% | 107 | 2,962 | 55.93% |
| NVDA230421P00110000 | 2022-10-04 3:56PM EDT | 2023-04-21 | 10.30 | 10.10 | 10.35 | -1.65 | -13.81% | 172 | 696 | 54.15% |
| NVDA230616P00110000 | 2022-10-04 3:39PM EDT | 2023-06-16 | 12.20 | 11.90 | 12.25 | -1.55 | -11.27% | 1,012 | 1,950 | 53.02% |
| NVDA230915P00110000 | 2022-10-04 2:19PM EDT | 2023-09-15 | 14.65 | 13.95 | 14.60 | -1.78 | -10.83% | 69 | 976 | 50.74% |
| NVDA240119P00110000 | 2022-10-04 3:37PM EDT | 2024-01-19 | 17.05 | 16.50 | 17.40 | -2.03 | -10.64% | 50 | 2,925 | 49.74% |
| NVDA240621P00110000 | 2022-10-04 2:47PM EDT | 2024-06-21 | 20.14 | 18.70 | 20.00 | -1.29 | -6.02% | 36 | 912 | 47.73% |
| NVDA250117P00110000 | 2022-10-04 3:13PM EDT | 2025-01-17 | 21.63 | 19.65 | 24.60 | -2.02 | -8.54% | 13 | 442 | 48.26% |
© 2022 Yahoo. All rights reserved.
