NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:115.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00115000 | 2022-12-06 3:28PM EST | 2022-12-09 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA221216C00115000 | 2022-12-05 1:37PM EST | 2022-12-16 | 53.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,125 | 0.00% |
| NVDA221223C00115000 | 2022-11-30 2:04PM EST | 2022-12-23 | 47.34 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| NVDA221230C00115000 | 2022-12-01 9:51AM EST | 2022-12-30 | 55.34 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA230120C00115000 | 2022-12-06 3:26PM EST | 2023-01-20 | 45.26 | 0.00 | 0.00 | 0.00 | - | 5 | 6,436 | 0.00% |
| NVDA230217C00115000 | 2022-12-06 10:15AM EST | 2023-02-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| NVDA230317C00115000 | 2022-12-06 3:27PM EST | 2023-03-17 | 48.40 | 0.00 | 0.00 | 0.00 | - | 44 | 255 | 0.00% |
| NVDA230421C00115000 | 2022-12-02 3:51PM EST | 2023-04-21 | 58.58 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| NVDA230616C00115000 | 2022-12-05 1:11PM EST | 2023-06-16 | 61.01 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| NVDA230915C00115000 | 2022-11-28 11:02AM EST | 2023-09-15 | 59.59 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| NVDA240119C00115000 | 2022-12-06 11:06AM EST | 2024-01-19 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,185 | 0.00% |
| NVDA240621C00115000 | 2022-12-06 12:27PM EST | 2024-06-21 | 68.65 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 0.00% |
| NVDA250117C00115000 | 2022-11-25 9:48AM EST | 2025-01-17 | 77.70 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00115000 | 2022-12-05 9:30AM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 500 | 50.00% |
| NVDA221216P00115000 | 2022-12-06 3:59PM EST | 2022-12-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 301 | 6,651 | 50.00% |
| NVDA221223P00115000 | 2022-12-06 3:31PM EST | 2022-12-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | 132 | 476 | 25.00% |
| NVDA221230P00115000 | 2022-12-06 3:40PM EST | 2022-12-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 211 | 25.00% |
| NVDA230106P00115000 | 2022-12-06 3:46PM EST | 2023-01-06 | 0.39 | 0.00 | 0.00 | 0.00 | - | 95 | 154 | 25.00% |
| NVDA230120P00115000 | 2022-12-06 3:29PM EST | 2023-01-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 568 | 11,124 | 25.00% |
| NVDA230217P00115000 | 2022-12-06 3:50PM EST | 2023-02-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 292 | 5,634 | 12.50% |
| NVDA230317P00115000 | 2022-12-06 3:29PM EST | 2023-03-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 322 | 5,944 | 12.50% |
| NVDA230421P00115000 | 2022-12-06 3:51PM EST | 2023-04-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 18 | 1,611 | 12.50% |
| NVDA230616P00115000 | 2022-12-06 3:18PM EST | 2023-06-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 109 | 2,917 | 12.50% |
| NVDA230915P00115000 | 2022-12-06 3:41PM EST | 2023-09-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 27 | 2,380 | 6.25% |
| NVDA240119P00115000 | 2022-12-06 3:43PM EST | 2024-01-19 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,593 | 6.25% |
| NVDA240621P00115000 | 2022-12-02 11:44AM EST | 2024-06-21 | 13.77 | 0.00 | 0.00 | 0.00 | - | 40 | 869 | 6.25% |
| NVDA250117P00115000 | 2022-12-06 10:46AM EST | 2025-01-17 | 17.87 | 0.00 | 0.00 | 0.00 | - | 8 | 1,941 | 6.25% |
© 2022 Yahoo. All rights reserved.
