NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218C00110000 | 2022-01-24 9:32AM EST | 2022-02-18 | 118.00 | 108.70 | 118.50 | 0.00 | - | 1 | 33 | 132.62% |
| NVDA220318C00110000 | 2021-12-06 1:21PM EST | 2022-03-18 | 186.10 | 165.25 | 169.75 | 0.00 | - | 1 | 18 | 475.56% |
| NVDA220414C00110000 | 2021-11-26 10:15AM EST | 2022-04-14 | 211.52 | 185.50 | 190.20 | 0.00 | - | 2 | 8 | 514.17% |
| NVDA220617C00110000 | 2022-01-21 1:08PM EST | 2022-06-17 | 130.00 | 110.70 | 120.30 | 0.00 | - | 12 | 107 | 76.44% |
| NVDA220916C00110000 | 2022-01-03 10:49AM EST | 2022-09-16 | 149.85 | 112.00 | 117.80 | 0.00 | - | 1 | 539 | 55.76% |
| NVDA230120C00110000 | 2022-01-25 2:27PM EST | 2023-01-20 | 122.97 | 114.50 | 124.00 | +9.13 | +8.02% | 4 | 209 | 62.61% |
| NVDA230616C00110000 | 2022-01-25 3:26PM EST | 2023-06-16 | 126.50 | 116.50 | 126.50 | -28.50 | -18.39% | 1 | 48 | 58.53% |
| NVDA240119C00110000 | 2022-01-24 12:58PM EST | 2024-01-19 | 119.00 | 120.50 | 130.50 | 0.00 | - | 3 | 23 | 56.64% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218P00110000 | 2022-01-25 12:47PM EST | 2022-02-18 | 0.21 | 0.02 | 0.19 | +0.08 | +61.54% | 9 | 397 | 112.70% |
| NVDA220318P00110000 | 2022-01-25 3:51PM EST | 2022-03-18 | 0.56 | 0.51 | 0.58 | -0.05 | -8.20% | 36 | 171 | 96.19% |
| NVDA220414P00110000 | 2022-01-25 1:06PM EST | 2022-04-14 | 0.93 | 0.73 | 0.98 | -0.04 | -4.12% | 18 | 118 | 84.33% |
| NVDA220617P00110000 | 2022-01-25 3:23PM EST | 2022-06-17 | 1.80 | 1.79 | 2.10 | -0.80 | -30.77% | 21 | 7,076 | 73.90% |
| NVDA220916P00110000 | 2022-01-25 12:31PM EST | 2022-09-16 | 3.25 | 2.47 | 3.80 | -0.45 | -12.16% | 1 | 1,242 | 64.73% |
| NVDA230120P00110000 | 2022-01-25 1:10PM EST | 2023-01-20 | 4.55 | 4.20 | 5.75 | -0.05 | -1.09% | 25 | 3,137 | 59.19% |
| NVDA230317P00110000 | 2022-01-25 10:45AM EST | 2023-03-17 | 5.00 | 4.75 | 5.70 | -0.56 | -10.07% | 2 | 1,556 | 55.86% |
| NVDA230616P00110000 | 2022-01-07 12:49PM EST | 2023-06-16 | 3.62 | 5.15 | 6.85 | 0.00 | - | 8 | 105 | 52.77% |
| NVDA240119P00110000 | 2022-01-24 12:17PM EST | 2024-01-19 | 8.15 | 6.65 | 9.10 | 0.00 | - | 52 | 415 | 50.70% |
© 2022 Yahoo. All rights reserved.
