NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00145000 | 2022-12-01 3:10PM EST | 2022-12-02 | 27.40 | 25.70 | 27.60 | +3.73 | +15.76% | 27 | 787 | 189.84% |
| NVDA221209C00145000 | 2022-12-01 3:51PM EST | 2022-12-09 | 27.23 | 26.25 | 27.45 | +5.61 | +25.95% | 3 | 396 | 74.71% |
| NVDA221216C00145000 | 2022-12-01 3:52PM EST | 2022-12-16 | 27.95 | 27.05 | 27.70 | +2.95 | +11.80% | 80 | 4,975 | 65.23% |
| NVDA221223C00145000 | 2022-12-01 2:39PM EST | 2022-12-23 | 28.40 | 27.60 | 29.15 | +6.10 | +27.35% | 8 | 312 | 66.24% |
| NVDA221230C00145000 | 2022-12-01 11:22AM EST | 2022-12-30 | 26.98 | 28.25 | 30.00 | +7.38 | +37.65% | 11 | 63 | 64.49% |
| NVDA230106C00145000 | 2022-12-01 1:45PM EST | 2023-01-06 | 29.88 | 28.30 | 31.05 | +6.05 | +25.39% | 1 | 5 | 62.02% |
| NVDA230120C00145000 | 2022-12-01 3:55PM EST | 2023-01-20 | 30.80 | 30.60 | 31.00 | +3.15 | +11.39% | 101 | 4,772 | 59.36% |
| NVDA230217C00145000 | 2022-12-01 1:50PM EST | 2023-02-17 | 34.30 | 33.50 | 34.05 | +5.60 | +19.51% | 10 | 3,370 | 60.46% |
| NVDA230317C00145000 | 2022-12-01 3:16PM EST | 2023-03-17 | 37.00 | 35.90 | 37.05 | +5.60 | +17.83% | 12 | 4,066 | 61.24% |
| NVDA230421C00145000 | 2022-11-30 3:49PM EST | 2023-04-21 | 36.00 | 38.70 | 39.45 | 0.00 | - | 1 | 1,006 | 60.65% |
| NVDA230616C00145000 | 2022-12-01 10:53AM EST | 2023-06-16 | 42.00 | 42.55 | 43.85 | +2.48 | +6.28% | 2 | 762 | 61.21% |
| NVDA230915C00145000 | 2022-12-01 1:01PM EST | 2023-09-15 | 47.70 | 47.45 | 49.35 | +9.55 | +25.03% | 2 | 1,330 | 60.79% |
| NVDA240119C00145000 | 2022-12-01 1:56PM EST | 2024-01-19 | 54.10 | 53.45 | 55.05 | +6.32 | +13.23% | 1 | 1,555 | 60.20% |
| NVDA240621C00145000 | 2022-12-01 1:36PM EST | 2024-06-21 | 60.13 | 58.65 | 61.20 | +10.73 | +21.72% | 3 | 442 | 59.30% |
| NVDA250117C00145000 | 2022-11-30 2:33PM EST | 2025-01-17 | 61.90 | 65.25 | 69.45 | 0.00 | - | 3 | 134 | 59.63% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00145000 | 2022-12-01 3:18PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 654 | 3,277 | 109.38% |
| NVDA221209P00145000 | 2022-12-01 3:56PM EST | 2022-12-09 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 339 | 1,054 | 55.47% |
| NVDA221216P00145000 | 2022-12-01 3:54PM EST | 2022-12-16 | 0.59 | 0.62 | 0.64 | -0.24 | -28.92% | 1,626 | 8,493 | 57.57% |
| NVDA221223P00145000 | 2022-12-01 3:27PM EST | 2022-12-23 | 1.05 | 1.09 | 1.12 | -0.32 | -23.36% | 304 | 652 | 54.98% |
| NVDA221230P00145000 | 2022-12-01 3:56PM EST | 2022-12-30 | 1.53 | 1.52 | 1.57 | -0.40 | -20.73% | 125 | 1,095 | 52.88% |
| NVDA230106P00145000 | 2022-12-01 3:58PM EST | 2023-01-06 | 2.05 | 2.03 | 2.22 | -0.53 | -20.54% | 23 | 170 | 52.64% |
| NVDA230120P00145000 | 2022-12-01 3:59PM EST | 2023-01-20 | 3.49 | 3.40 | 3.50 | -0.43 | -10.97% | 327 | 7,259 | 53.42% |
| NVDA230217P00145000 | 2022-12-01 3:47PM EST | 2023-02-17 | 5.73 | 5.75 | 5.90 | -0.74 | -11.44% | 545 | 5,943 | 53.69% |
| NVDA230317P00145000 | 2022-12-01 3:12PM EST | 2023-03-17 | 7.82 | 7.90 | 8.10 | -0.83 | -9.60% | 13 | 4,081 | 53.91% |
| NVDA230421P00145000 | 2022-12-01 12:42PM EST | 2023-04-21 | 10.20 | 9.75 | 9.95 | -0.75 | -6.85% | 96 | 1,041 | 52.30% |
| NVDA230616P00145000 | 2022-12-01 3:54PM EST | 2023-06-16 | 12.60 | 12.60 | 12.90 | -3.96 | -23.91% | 22 | 2,093 | 51.39% |
| NVDA230915P00145000 | 2022-12-01 3:41PM EST | 2023-09-15 | 16.00 | 15.90 | 16.25 | -0.65 | -3.90% | 58 | 1,792 | 49.46% |
| NVDA240119P00145000 | 2022-12-01 2:04PM EST | 2024-01-19 | 20.05 | 19.60 | 20.30 | -0.95 | -4.52% | 112 | 2,869 | 47.88% |
| NVDA240621P00145000 | 2022-12-01 11:15AM EST | 2024-06-21 | 24.30 | 23.05 | 24.60 | +0.05 | +0.21% | 15 | 2,447 | 46.85% |
| NVDA250117P00145000 | 2022-12-01 12:39PM EST | 2025-01-17 | 28.75 | 26.80 | 29.00 | +0.55 | +1.95% | 3 | 1,282 | 45.25% |
© 2022 Yahoo. All rights reserved.
