NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EST. Market open.
Strike:120.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00120000 | 2022-12-02 10:34AM EST | 2022-12-09 | 46.50 | 33.00 | 41.40 | 0.00 | - | 6 | 38 | 245.61% |
| NVDA221216C00120000 | 2022-12-06 12:28PM EST | 2022-12-16 | 41.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2,352 | 0.00% |
| NVDA221223C00120000 | 2022-12-05 11:25AM EST | 2022-12-23 | 48.75 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.00% |
| NVDA221230C00120000 | 2022-11-28 1:46PM EST | 2022-12-30 | 41.05 | 35.35 | 40.35 | 0.00 | - | 10 | 6 | 64.31% |
| NVDA230106C00120000 | 2022-12-02 11:50AM EST | 2023-01-06 | 48.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA230120C00120000 | 2022-12-06 2:19PM EST | 2023-01-20 | 42.30 | 39.50 | 41.50 | 0.00 | - | 11 | 2,437 | 50.15% |
| NVDA230217C00120000 | 2022-12-06 10:46AM EST | 2023-02-17 | 44.36 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| NVDA230317C00120000 | 2022-12-06 12:16PM EST | 2023-03-17 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 0.00% |
| NVDA230421C00120000 | 2022-12-02 3:51PM EST | 2023-04-21 | 54.50 | 44.50 | 47.50 | 0.00 | - | 1 | 657 | 59.27% |
| NVDA230616C00120000 | 2022-12-06 12:02PM EST | 2023-06-16 | 51.50 | 47.85 | 51.00 | 0.00 | - | 7 | 757 | 61.15% |
| NVDA230915C00120000 | 2022-12-06 11:21AM EST | 2023-09-15 | 55.70 | 50.75 | 59.00 | 0.00 | - | 4 | 130 | 64.00% |
| NVDA240119C00120000 | 2022-12-05 2:37PM EST | 2024-01-19 | 64.85 | 45.10 | 61.45 | 0.00 | - | 18 | 3,425 | 66.35% |
| NVDA240621C00120000 | 2022-12-06 1:55PM EST | 2024-06-21 | 65.93 | 0.00 | 0.00 | 0.00 | - | 12 | 1,531 | 0.00% |
| NVDA250117C00120000 | 2022-12-06 10:40AM EST | 2025-01-17 | 71.58 | 67.00 | 71.40 | 0.00 | - | 1 | 1,037 | 59.40% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00120000 | 2022-12-07 9:31AM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,664 | 117.19% |
| NVDA221216P00120000 | 2022-12-06 3:59PM EST | 2022-12-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 960 | 13,865 | 50.00% |
| NVDA221223P00120000 | 2022-12-06 3:52PM EST | 2022-12-23 | 0.18 | 0.19 | 0.22 | 0.00 | - | 118 | 623 | 68.75% |
| NVDA221230P00120000 | 2022-12-06 3:41PM EST | 2022-12-30 | 0.35 | 0.35 | 0.39 | 0.00 | - | 42 | 1,113 | 64.16% |
| NVDA230106P00120000 | 2022-12-06 2:54PM EST | 2023-01-06 | 0.59 | 0.55 | 0.81 | 0.00 | - | 26 | 161 | 63.87% |
| NVDA230120P00120000 | 2022-12-06 3:40PM EST | 2023-01-20 | 1.35 | 1.40 | 1.45 | 0.00 | - | 186 | 7,437 | 63.43% |
| NVDA230217P00120000 | 2022-12-06 2:33PM EST | 2023-02-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 432 | 3,929 | 12.50% |
| NVDA230317P00120000 | 2022-12-07 9:30AM EST | 2023-03-17 | 4.60 | 4.50 | 4.75 | +0.33 | +7.73% | 1 | 8,881 | 61.85% |
| NVDA230421P00120000 | 2022-12-07 9:30AM EST | 2023-04-21 | 5.85 | 0.00 | 0.00 | +0.15 | +2.63% | 40 | 4,761 | 12.50% |
| NVDA230616P00120000 | 2022-12-06 3:57PM EST | 2023-06-16 | 7.87 | 0.00 | 0.00 | 0.00 | - | 26 | 5,507 | 6.25% |
| NVDA230915P00120000 | 2022-12-06 3:13PM EST | 2023-09-15 | 10.65 | 10.60 | 11.40 | 0.00 | - | 11 | 2,202 | 54.36% |
| NVDA240119P00120000 | 2022-12-06 2:41PM EST | 2024-01-19 | 13.75 | 12.85 | 14.80 | 0.00 | - | 9 | 5,574 | 51.07% |
| NVDA240621P00120000 | 2022-12-02 12:24PM EST | 2024-06-21 | 14.90 | 16.10 | 18.70 | 0.00 | - | 1 | 2,027 | 51.89% |
| NVDA250117P00120000 | 2022-12-05 2:40PM EST | 2025-01-17 | 18.60 | 18.85 | 21.95 | 0.00 | - | 2 | 307 | 48.98% |
© 2022 Yahoo. All rights reserved.
