NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:157.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00157500 | 2022-12-02 3:46PM EST | 2022-12-09 | 11.04 | 11.60 | 12.30 | -3.75 | -25.35% | 320 | 854 | 51.71% |
| NVDA221216C00157500 | 2022-12-02 3:53PM EST | 2022-12-16 | 13.60 | 13.70 | 14.25 | -2.81 | -17.12% | 433 | 1,770 | 54.49% |
| NVDA221223C00157500 | 2022-12-02 3:54PM EST | 2022-12-23 | 14.80 | 14.70 | 15.45 | -3.25 | -18.01% | 52 | 370 | 52.91% |
| NVDA230106C00157500 | 2022-12-02 1:11PM EST | 2023-01-06 | 14.90 | 16.60 | 17.35 | -5.25 | -26.05% | 4 | 40 | 51.62% |
| NVDA230120C00157500 | 2022-12-02 3:38PM EST | 2023-01-20 | 18.55 | 18.95 | 19.40 | -3.45 | -15.68% | 65 | 4,341 | 53.63% |
| NVDA230616C00157500 | 2022-12-01 10:51AM EST | 2023-06-16 | 34.05 | 32.80 | 33.65 | 0.00 | - | 20 | 482 | 57.53% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00157500 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.61 | 0.79 | 0.80 | -0.09 | -12.86% | 2,484 | 2,168 | 47.27% |
| NVDA221216P00157500 | 2022-12-02 3:55PM EST | 2022-12-16 | 2.45 | 2.95 | 2.98 | +0.21 | +9.38% | 474 | 2,711 | 56.90% |
| NVDA221223P00157500 | 2022-12-02 3:54PM EST | 2022-12-23 | 3.42 | 3.15 | 3.50 | +0.47 | +15.93% | 117 | 452 | 50.56% |
| NVDA230106P00157500 | 2022-12-02 3:57PM EST | 2023-01-06 | 5.15 | 4.85 | 5.25 | +0.63 | +13.94% | 27 | 18 | 49.07% |
| NVDA230120P00157500 | 2022-12-02 3:08PM EST | 2023-01-20 | 7.00 | 6.70 | 7.05 | +0.49 | +7.53% | 40 | 4,093 | 49.74% |
| NVDA230616P00157500 | 2022-12-02 10:24AM EST | 2023-06-16 | 18.90 | 17.65 | 18.40 | 0.00 | - | 2 | 1,632 | 49.80% |
© 2022 Yahoo. All rights reserved.
