NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:162.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00162500 | 2022-12-02 3:58PM EST | 2022-12-09 | 7.75 | 7.80 | 8.05 | -2.75 | -26.19% | 908 | 1,584 | 52.34% |
| NVDA221216C00162500 | 2022-12-02 3:57PM EST | 2022-12-16 | 10.24 | 10.20 | 10.55 | -2.51 | -19.69% | 321 | 1,868 | 56.71% |
| NVDA221223C00162500 | 2022-12-02 3:53PM EST | 2022-12-23 | 11.24 | 11.40 | 11.90 | -2.80 | -19.94% | 20 | 218 | 54.03% |
| NVDA230106C00162500 | 2022-12-02 9:50AM EST | 2023-01-06 | 11.87 | 13.40 | 14.05 | -3.78 | -24.15% | 5 | 28 | 51.87% |
| NVDA230113C00162500 | 2022-12-02 2:02PM EST | 2023-01-13 | 14.00 | 14.60 | 15.30 | +14.00 | - | 3 | 11 | 52.88% |
| NVDA230120C00162500 | 2022-12-02 3:56PM EST | 2023-01-20 | 15.90 | 15.75 | 16.15 | -2.22 | -12.25% | 246 | 3,866 | 53.11% |
| NVDA230616C00162500 | 2022-12-02 2:26PM EST | 2023-06-16 | 29.35 | 30.20 | 31.05 | -3.65 | -11.06% | 28 | 859 | 57.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00162500 | 2022-12-02 3:59PM EST | 2022-12-09 | 1.50 | 1.46 | 1.50 | +0.01 | +0.67% | 5,172 | 2,089 | 49.76% |
| NVDA221216P00162500 | 2022-12-02 3:58PM EST | 2022-12-16 | 3.97 | 3.80 | 3.95 | +0.55 | +16.08% | 361 | 946 | 54.57% |
| NVDA221223P00162500 | 2022-12-02 3:37PM EST | 2022-12-23 | 5.37 | 4.75 | 5.10 | +1.01 | +23.17% | 47 | 358 | 50.78% |
| NVDA230106P00162500 | 2022-12-02 3:20PM EST | 2023-01-06 | 6.70 | 6.60 | 7.00 | +0.73 | +12.23% | 29 | 55 | 49.45% |
| NVDA230113P00162500 | 2022-12-02 11:00AM EST | 2023-01-13 | 9.23 | 7.35 | 8.20 | +9.23 | - | 2 | 0 | 50.58% |
| NVDA230120P00162500 | 2022-12-02 3:35PM EST | 2023-01-20 | 9.10 | 8.55 | 8.90 | +0.95 | +11.66% | 66 | 4,830 | 49.70% |
| NVDA230616P00162500 | 2022-12-02 3:06PM EST | 2023-06-16 | 20.36 | 19.95 | 20.50 | +0.91 | +4.68% | 9 | 1,377 | 49.05% |
© 2022 Yahoo. All rights reserved.
