NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00130000 | 2022-12-01 3:20PM EST | 2022-12-02 | 41.99 | 40.80 | 43.45 | +4.26 | +11.29% | 4 | 3,065 | 349.02% |
| NVDA221209C00130000 | 2022-12-01 3:20PM EST | 2022-12-09 | 42.08 | 39.75 | 43.55 | +14.28 | +51.37% | 1 | 189 | 102.05% |
| NVDA221216C00130000 | 2022-12-01 3:08PM EST | 2022-12-16 | 42.70 | 41.40 | 42.45 | +4.47 | +11.69% | 9 | 3,772 | 84.47% |
| NVDA221223C00130000 | 2022-12-01 9:30AM EST | 2022-12-23 | 40.57 | 40.90 | 44.50 | +4.82 | +13.48% | 1 | 80 | 85.11% |
| NVDA221230C00130000 | 2022-12-01 3:00PM EST | 2022-12-30 | 42.93 | 41.30 | 44.70 | +4.13 | +10.64% | 8 | 42 | 78.22% |
| NVDA230106C00130000 | 2022-12-01 3:00PM EST | 2023-01-06 | 43.25 | 42.25 | 44.10 | +7.65 | +21.49% | 4 | 1 | 72.22% |
| NVDA230120C00130000 | 2022-12-01 3:36PM EST | 2023-01-20 | 44.80 | 43.35 | 44.00 | +3.58 | +8.69% | 1,145 | 7,977 | 65.83% |
| NVDA230217C00130000 | 2022-12-01 3:51PM EST | 2023-02-17 | 46.44 | 45.30 | 46.25 | +5.53 | +13.52% | 9 | 716 | 65.59% |
| NVDA230317C00130000 | 2022-12-01 3:07PM EST | 2023-03-17 | 48.61 | 47.55 | 48.70 | +6.32 | +14.94% | 22 | 2,816 | 66.79% |
| NVDA230421C00130000 | 2022-11-30 1:48PM EST | 2023-04-21 | 40.60 | 49.55 | 50.70 | 0.00 | - | 7 | 664 | 65.05% |
| NVDA230616C00130000 | 2022-12-01 1:27PM EST | 2023-06-16 | 53.00 | 53.00 | 54.30 | +3.10 | +6.21% | 2 | 991 | 65.09% |
| NVDA230915C00130000 | 2022-12-01 2:51PM EST | 2023-09-15 | 58.20 | 57.15 | 58.35 | +5.30 | +10.02% | 12 | 415 | 63.07% |
| NVDA240119C00130000 | 2022-12-01 1:11PM EST | 2024-01-19 | 63.40 | 61.90 | 64.15 | +3.48 | +5.81% | 3 | 2,227 | 62.26% |
| NVDA240621C00130000 | 2022-12-01 1:35PM EST | 2024-06-21 | 69.00 | 67.25 | 69.95 | +6.40 | +10.22% | 7 | 1,019 | 61.78% |
| NVDA250117C00130000 | 2022-12-01 3:22PM EST | 2025-01-17 | 76.65 | 73.25 | 77.30 | +15.65 | +25.66% | 23 | 1,181 | 61.64% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00130000 | 2022-12-01 1:10PM EST | 2022-12-02 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 1,980 | 175.00% |
| NVDA221209P00130000 | 2022-12-01 3:19PM EST | 2022-12-09 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 50 | 1,017 | 70.31% |
| NVDA221216P00130000 | 2022-12-01 3:54PM EST | 2022-12-16 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 856 | 10,936 | 65.82% |
| NVDA221223P00130000 | 2022-12-01 3:17PM EST | 2022-12-23 | 0.27 | 0.27 | 0.29 | -0.07 | -20.59% | 83 | 725 | 60.84% |
| NVDA221230P00130000 | 2022-12-01 2:13PM EST | 2022-12-30 | 0.47 | 0.43 | 0.47 | -0.09 | -16.07% | 82 | 476 | 57.81% |
| NVDA230106P00130000 | 2022-12-01 2:54PM EST | 2023-01-06 | 0.73 | 0.67 | 0.76 | -0.21 | -22.34% | 26 | 186 | 57.13% |
| NVDA230120P00130000 | 2022-12-01 3:56PM EST | 2023-01-20 | 1.46 | 1.46 | 1.48 | -0.24 | -14.12% | 3,345 | 10,038 | 57.74% |
| NVDA230217P00130000 | 2022-12-01 3:58PM EST | 2023-02-17 | 3.03 | 2.96 | 3.10 | -0.47 | -13.43% | 39 | 3,976 | 57.37% |
| NVDA230317P00130000 | 2022-12-01 3:48PM EST | 2023-03-17 | 4.60 | 4.50 | 4.65 | -0.40 | -8.00% | 577 | 3,928 | 56.98% |
| NVDA230421P00130000 | 2022-12-01 10:48AM EST | 2023-04-21 | 6.60 | 6.00 | 6.15 | -0.45 | -6.38% | 16 | 2,296 | 55.30% |
| NVDA230616P00130000 | 2022-12-01 3:51PM EST | 2023-06-16 | 8.27 | 8.30 | 8.55 | -0.55 | -6.24% | 13 | 3,505 | 54.02% |
| NVDA230915P00130000 | 2022-12-01 3:16PM EST | 2023-09-15 | 11.07 | 11.00 | 11.25 | -0.63 | -5.38% | 38 | 2,031 | 51.13% |
| NVDA240119P00130000 | 2022-12-01 3:48PM EST | 2024-01-19 | 14.70 | 14.30 | 15.10 | -0.70 | -4.55% | 3 | 5,740 | 50.21% |
| NVDA240621P00130000 | 2022-12-01 3:16PM EST | 2024-06-21 | 17.79 | 17.70 | 19.20 | -1.11 | -5.87% | 8 | 924 | 49.33% |
| NVDA250117P00130000 | 2022-12-01 12:29PM EST | 2025-01-17 | 21.60 | 20.80 | 22.15 | -1.10 | -4.85% | 5 | 760 | 46.08% |
© 2022 Yahoo. All rights reserved.
