NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218C00160000 | 2022-01-21 2:04PM EST | 2022-02-18 | 80.29 | 71.30 | 77.80 | -21.86 | -21.40% | 55 | 136 | 82.47% |
| NVDA220318C00160000 | 2022-01-21 2:30PM EST | 2022-03-18 | 79.74 | 73.60 | 78.45 | -3.26 | -3.93% | 31 | 126 | 72.97% |
| NVDA220414C00160000 | 2022-01-21 12:07PM EST | 2022-04-14 | 84.70 | 76.20 | 78.90 | -10.87 | -11.37% | 63 | 14 | 68.91% |
| NVDA220520C00160000 | 2022-01-21 9:47AM EST | 2022-05-20 | 81.80 | 76.15 | 80.50 | -69.30 | -45.86% | 2 | 3 | 60.83% |
| NVDA220617C00160000 | 2022-01-21 12:45PM EST | 2022-06-17 | 84.75 | 77.75 | 81.50 | -1.25 | -1.45% | 11 | 2,695 | 59.39% |
| NVDA220715C00160000 | 2022-01-21 12:18PM EST | 2022-07-15 | 84.69 | 78.20 | 82.20 | -13.33 | -13.60% | 7 | 8 | 56.20% |
| NVDA220916C00160000 | 2022-01-21 1:43PM EST | 2022-09-16 | 87.89 | 80.20 | 84.55 | -25.33 | -22.37% | 1 | 559 | 53.63% |
| NVDA230120C00160000 | 2022-01-21 3:20PM EST | 2023-01-20 | 87.50 | 84.15 | 89.05 | -6.00 | -6.42% | 33 | 1,694 | 51.14% |
| NVDA230317C00160000 | 2022-01-20 1:36PM EST | 2023-03-17 | 105.00 | 87.50 | 91.90 | 0.00 | - | 39 | 61 | 52.59% |
| NVDA230616C00160000 | 2022-01-21 10:11AM EST | 2023-06-16 | 93.00 | 88.95 | 95.70 | -21.80 | -18.99% | 20 | 64 | 51.37% |
| NVDA240119C00160000 | 2022-01-21 1:01PM EST | 2024-01-19 | 104.55 | 94.50 | 101.35 | +0.55 | +0.53% | 53 | 150 | 53.30% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218P00160000 | 2022-01-21 3:56PM EST | 2022-02-18 | 0.86 | 0.86 | 1.00 | +0.44 | +104.76% | 323 | 782 | 84.79% |
| NVDA220318P00160000 | 2022-01-21 3:58PM EST | 2022-03-18 | 1.96 | 2.01 | 2.09 | +0.90 | +84.91% | 1,407 | 5,361 | 71.01% |
| NVDA220414P00160000 | 2022-01-21 3:25PM EST | 2022-04-14 | 2.89 | 2.98 | 3.20 | +0.83 | +40.29% | 1,248 | 485 | 64.86% |
| NVDA220520P00160000 | 2022-01-21 2:52PM EST | 2022-05-20 | 3.95 | 3.75 | 4.35 | +0.85 | +27.42% | 61 | 290 | 58.53% |
| NVDA220617P00160000 | 2022-01-21 3:28PM EST | 2022-06-17 | 5.20 | 4.80 | 5.85 | +1.20 | +30.00% | 126 | 2,593 | 57.43% |
| NVDA220715P00160000 | 2022-01-21 11:20AM EST | 2022-07-15 | 5.45 | 5.40 | 6.50 | +1.30 | +31.33% | 13 | 395 | 54.63% |
| NVDA220916P00160000 | 2022-01-21 1:07PM EST | 2022-09-16 | 6.79 | 7.15 | 7.75 | +0.69 | +11.31% | 284 | 1,809 | 50.73% |
| NVDA230120P00160000 | 2022-01-21 3:54PM EST | 2023-01-20 | 10.88 | 10.20 | 11.75 | +2.68 | +32.68% | 67 | 2,095 | 49.19% |
| NVDA230317P00160000 | 2022-01-20 3:37PM EST | 2023-03-17 | 10.80 | 11.45 | 13.60 | 0.00 | - | 2 | 508 | 48.84% |
| NVDA230616P00160000 | 2022-01-18 11:12AM EST | 2023-06-16 | 10.70 | 13.15 | 15.90 | 0.00 | - | 1 | 2,529 | 47.61% |
| NVDA240119P00160000 | 2022-01-21 3:30PM EST | 2024-01-19 | 18.16 | 16.10 | 20.45 | +2.57 | +16.48% | 8 | 412 | 45.22% |
© 2022 Yahoo. All rights reserved.
