NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218C00130000 | 2021-12-07 12:15PM EST | 2022-02-18 | 189.73 | 143.45 | 149.50 | 0.00 | - | 3 | 17 | 463.28% |
| NVDA220318C00130000 | 2021-11-10 10:28AM EST | 2022-03-18 | 173.52 | 169.50 | 174.55 | 0.00 | - | 4 | 116 | 464.25% |
| NVDA220414C00130000 | 2021-11-01 10:47AM EST | 2022-04-14 | 129.70 | 183.10 | 187.90 | 0.00 | - | - | 2 | 450.79% |
| NVDA220617C00130000 | 2021-12-23 9:36AM EST | 2022-06-17 | 170.00 | 145.95 | 151.20 | 0.00 | - | 2 | 988 | 208.70% |
| NVDA220916C00130000 | 2022-01-04 10:33AM EST | 2022-09-16 | 165.00 | 147.55 | 152.70 | 0.00 | - | 1 | 812 | 167.82% |
| NVDA230120C00130000 | 2022-01-04 2:37PM EST | 2023-01-20 | 162.60 | 151.00 | 155.00 | 0.00 | - | 2 | 748 | 141.45% |
| NVDA230317C00130000 | 2021-11-30 11:04AM EST | 2023-03-17 | 200.25 | 175.60 | 182.25 | 0.00 | - | 1 | 14 | 184.75% |
| NVDA230616C00130000 | 2022-01-04 2:02PM EST | 2023-06-16 | 164.00 | 150.00 | 159.00 | 0.00 | - | 1 | 61 | 121.94% |
| NVDA240119C00130000 | 2022-01-04 12:31PM EST | 2024-01-19 | 169.34 | 155.00 | 163.50 | 0.00 | - | 1 | 10 | 109.06% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218P00130000 | 2022-01-05 12:46PM EST | 2022-02-18 | 0.09 | 0.11 | 0.13 | 0.00 | - | 6 | 122 | 88.67% |
| NVDA220318P00130000 | 2021-12-31 3:26PM EST | 2022-03-18 | 0.25 | 0.31 | 0.40 | 0.00 | - | 21 | 760 | 72.71% |
| NVDA220414P00130000 | 2022-01-05 9:57AM EST | 2022-04-14 | 0.50 | 0.54 | 0.66 | +0.02 | +4.17% | 6 | 265 | 64.94% |
| NVDA220617P00130000 | 2022-01-05 3:03PM EST | 2022-06-17 | 1.30 | 1.07 | 1.48 | +0.12 | +10.17% | 1 | 2,042 | 56.13% |
| NVDA220916P00130000 | 2022-01-04 11:22AM EST | 2022-09-16 | 2.23 | 1.99 | 2.54 | 0.00 | - | 2 | 2,050 | 50.02% |
| NVDA230120P00130000 | 2022-01-05 3:12PM EST | 2023-01-20 | 4.00 | 3.70 | 4.30 | +0.25 | +6.67% | 2 | 609 | 47.77% |
| NVDA230317P00130000 | 2021-12-07 3:19PM EST | 2023-03-17 | 4.54 | 4.30 | 5.15 | 0.00 | - | 182 | 100 | 46.88% |
| NVDA230616P00130000 | 2022-01-03 3:49PM EST | 2023-06-16 | 4.90 | 5.20 | 7.15 | 0.00 | - | 1 | 93 | 47.15% |
| NVDA240119P00130000 | 2022-01-05 3:46PM EST | 2024-01-19 | 8.20 | 7.00 | 10.00 | -0.55 | -6.29% | 1 | 20 | 44.46% |
© 2022 Yahoo. All rights reserved.
