NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00160000 | 2022-12-01 3:58PM EST | 2022-12-02 | 11.55 | 11.25 | 11.85 | +2.03 | +21.32% | 2,060 | 6,052 | 85.35% |
| NVDA221209C00160000 | 2022-12-01 3:59PM EST | 2022-12-09 | 12.55 | 12.20 | 12.75 | +1.80 | +16.74% | 562 | 2,871 | 53.47% |
| NVDA221216C00160000 | 2022-12-01 3:59PM EST | 2022-12-16 | 14.53 | 14.45 | 14.60 | +1.62 | +12.55% | 1,231 | 10,051 | 56.23% |
| NVDA221223C00160000 | 2022-12-01 3:13PM EST | 2022-12-23 | 16.30 | 15.55 | 15.70 | +2.40 | +17.27% | 307 | 674 | 54.36% |
| NVDA221230C00160000 | 2022-12-01 3:53PM EST | 2022-12-30 | 17.10 | 16.40 | 16.65 | +2.36 | +16.01% | 508 | 622 | 52.80% |
| NVDA230106C00160000 | 2022-12-01 3:29PM EST | 2023-01-06 | 18.07 | 17.35 | 17.75 | +2.40 | +15.32% | 25 | 52 | 52.84% |
| NVDA230120C00160000 | 2022-12-01 3:58PM EST | 2023-01-20 | 19.67 | 19.65 | 19.80 | +1.32 | +7.19% | 446 | 11,418 | 54.42% |
| NVDA230217C00160000 | 2022-12-01 3:20PM EST | 2023-02-17 | 23.75 | 23.15 | 23.60 | +2.50 | +11.76% | 79 | 2,466 | 56.15% |
| NVDA230317C00160000 | 2022-12-01 3:54PM EST | 2023-03-17 | 26.90 | 26.00 | 26.70 | +1.93 | +7.73% | 311 | 4,771 | 56.86% |
| NVDA230421C00160000 | 2022-12-01 3:57PM EST | 2023-04-21 | 29.40 | 29.50 | 29.95 | +1.88 | +6.83% | 31 | 1,832 | 57.81% |
| NVDA230616C00160000 | 2022-12-01 2:30PM EST | 2023-06-16 | 34.02 | 33.50 | 34.20 | +3.03 | +9.78% | 26 | 2,957 | 57.71% |
| NVDA230915C00160000 | 2022-12-01 12:41PM EST | 2023-09-15 | 39.20 | 39.05 | 40.15 | +3.28 | +9.13% | 59 | 1,721 | 57.91% |
| NVDA240119C00160000 | 2022-12-01 3:43PM EST | 2024-01-19 | 46.53 | 45.30 | 46.85 | +2.53 | +5.75% | 74 | 4,756 | 57.95% |
| NVDA240621C00160000 | 2022-12-01 2:31PM EST | 2024-06-21 | 52.58 | 50.85 | 54.65 | +5.43 | +11.52% | 27 | 3,010 | 58.09% |
| NVDA250117C00160000 | 2022-12-01 3:41PM EST | 2025-01-17 | 60.46 | 58.40 | 62.30 | +3.61 | +6.35% | 22 | 371 | 58.18% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00160000 | 2022-12-01 3:59PM EST | 2022-12-02 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 12,424 | 7,326 | 71.88% |
| NVDA221209P00160000 | 2022-12-01 3:59PM EST | 2022-12-09 | 1.03 | 1.01 | 1.05 | -0.62 | -37.58% | 5,604 | 2,645 | 48.05% |
| NVDA221216P00160000 | 2022-12-01 3:59PM EST | 2022-12-16 | 2.82 | 2.78 | 2.82 | -0.68 | -19.43% | 4,336 | 7,370 | 52.83% |
| NVDA221223P00160000 | 2022-12-01 3:50PM EST | 2022-12-23 | 3.55 | 3.70 | 3.80 | -1.00 | -21.98% | 419 | 788 | 50.64% |
| NVDA221230P00160000 | 2022-12-01 3:59PM EST | 2022-12-30 | 4.54 | 4.45 | 4.55 | -0.66 | -12.69% | 467 | 1,531 | 49.04% |
| NVDA230106P00160000 | 2022-12-01 3:08PM EST | 2023-01-06 | 5.20 | 5.25 | 5.60 | -1.05 | -16.80% | 59 | 96 | 49.67% |
| NVDA230120P00160000 | 2022-12-01 3:58PM EST | 2023-01-20 | 7.33 | 7.20 | 7.35 | -0.73 | -9.06% | 1,002 | 12,524 | 49.94% |
| NVDA230217P00160000 | 2022-12-01 3:47PM EST | 2023-02-17 | 10.25 | 10.20 | 10.40 | -1.00 | -8.89% | 176 | 4,427 | 50.24% |
| NVDA230317P00160000 | 2022-12-01 3:58PM EST | 2023-03-17 | 12.95 | 12.85 | 13.05 | -0.94 | -6.77% | 190 | 6,759 | 50.89% |
| NVDA230421P00160000 | 2022-12-01 2:22PM EST | 2023-04-21 | 15.25 | 15.00 | 15.25 | -0.85 | -5.28% | 64 | 1,119 | 49.95% |
| NVDA230616P00160000 | 2022-12-01 3:53PM EST | 2023-06-16 | 18.15 | 18.25 | 18.55 | -1.63 | -8.24% | 19 | 5,595 | 49.30% |
| NVDA230915P00160000 | 2022-12-01 3:10PM EST | 2023-09-15 | 21.80 | 21.85 | 22.35 | -1.35 | -5.83% | 65 | 3,429 | 47.48% |
| NVDA240119P00160000 | 2022-12-01 3:18PM EST | 2024-01-19 | 26.15 | 25.60 | 26.45 | -1.27 | -4.63% | 238 | 7,636 | 45.66% |
| NVDA240621P00160000 | 2022-12-01 3:25PM EST | 2024-06-21 | 30.25 | 29.60 | 31.40 | -5.00 | -14.18% | 401 | 3,531 | 45.26% |
| NVDA250117P00160000 | 2022-12-01 3:16PM EST | 2025-01-17 | 33.35 | 33.90 | 35.95 | -3.07 | -8.43% | 100 | 166 | 43.64% |
© 2022 Yahoo. All rights reserved.
