NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:152.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00152500 | 2022-12-02 3:56PM EST | 2022-12-09 | 16.38 | 16.25 | 17.05 | -2.91 | -15.09% | 72 | 590 | 51.17% |
| NVDA221216C00152500 | 2022-12-02 3:14PM EST | 2022-12-16 | 18.18 | 17.55 | 18.25 | -3.05 | -14.37% | 116 | 1,192 | 55.37% |
| NVDA221223C00152500 | 2022-12-02 3:09PM EST | 2022-12-23 | 18.90 | 17.25 | 19.30 | -2.75 | -12.70% | 14 | 373 | 58.03% |
| NVDA221230C00152500 | 2022-12-02 3:59PM EST | 2022-12-30 | 19.69 | 19.70 | 20.10 | -3.02 | -13.30% | 25 | 145 | 54.59% |
| NVDA230120C00152500 | 2022-12-02 3:42PM EST | 2023-01-20 | 21.95 | 22.40 | 23.00 | -3.42 | -13.48% | 164 | 3,636 | 55.43% |
| NVDA230616C00152500 | 2022-12-01 1:31PM EST | 2023-06-16 | 38.30 | 35.80 | 36.70 | 0.00 | - | 3 | 362 | 58.74% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00152500 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.25 | 0.22 | 0.27 | -0.06 | -19.35% | 1,404 | 1,488 | 47.07% |
| NVDA221216P00152500 | 2022-12-02 3:46PM EST | 2022-12-16 | 1.62 | 1.35 | 1.48 | +0.23 | +16.55% | 187 | 1,406 | 52.54% |
| NVDA221223P00152500 | 2022-12-02 3:22PM EST | 2022-12-23 | 2.16 | 1.98 | 2.01 | +0.21 | +10.77% | 43 | 192 | 48.84% |
| NVDA221230P00152500 | 2022-12-02 3:20PM EST | 2022-12-30 | 2.86 | 2.84 | 2.97 | +0.22 | +8.33% | 130 | 877 | 49.76% |
| NVDA230106P00152500 | 2022-12-02 2:22PM EST | 2023-01-06 | 4.20 | 3.45 | 3.85 | +0.87 | +26.13% | 4 | 21 | 50.16% |
| NVDA230120P00152500 | 2022-12-02 3:25PM EST | 2023-01-20 | 5.47 | 5.25 | 5.55 | +0.56 | +11.41% | 134 | 3,068 | 50.33% |
| NVDA230616P00152500 | 2022-12-02 2:10PM EST | 2023-06-16 | 16.80 | 15.85 | 16.20 | +1.30 | +8.39% | 70 | 624 | 50.24% |
© 2022 Yahoo. All rights reserved.
