NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Strike:165.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218C00165000 | 2022-01-24 12:43PM EST | 2022-02-18 | 51.59 | 56.85 | 58.45 | 0.00 | - | 2 | 80 | 101.20% |
| NVDA220318C00165000 | 2022-01-27 2:02PM EST | 2022-03-18 | 60.20 | 58.50 | 59.55 | -4.95 | -7.60% | 10 | 88 | 76.51% |
| NVDA220414C00165000 | 2022-01-21 3:50PM EST | 2022-04-14 | 63.75 | 60.90 | 62.20 | 0.00 | - | 2 | 117 | 72.96% |
| NVDA220520C00165000 | 2022-01-24 10:22AM EST | 2022-05-20 | 60.88 | 62.80 | 64.30 | 0.00 | - | 4 | 5 | 66.96% |
| NVDA220617C00165000 | 2022-01-26 10:20AM EST | 2022-06-17 | 77.10 | 64.25 | 65.85 | 0.00 | - | 2 | 2,102 | 64.23% |
| NVDA220715C00165000 | 2022-01-26 12:16PM EST | 2022-07-15 | 77.00 | 65.40 | 67.05 | 0.00 | - | 4 | 34 | 61.65% |
| NVDA220916C00165000 | 2022-01-26 11:00AM EST | 2022-09-16 | 77.85 | 67.80 | 70.15 | 0.00 | - | 4 | 324 | 58.37% |
| NVDA230120C00165000 | 2022-01-27 3:03PM EST | 2023-01-20 | 73.60 | 72.40 | 74.75 | -12.60 | -14.62% | 1 | 1,794 | 54.43% |
| NVDA230317C00165000 | 2022-01-12 12:54PM EST | 2023-03-17 | 127.90 | 73.90 | 78.85 | 0.00 | - | 1 | 2 | 54.72% |
| NVDA230616C00165000 | 2022-01-18 10:48AM EST | 2023-06-16 | 113.43 | 76.65 | 82.50 | 0.00 | - | 6 | 38 | 53.74% |
| NVDA240119C00165000 | 2022-01-27 12:23PM EST | 2024-01-19 | 86.10 | 83.25 | 88.10 | -12.90 | -13.03% | 20 | 30 | 51.56% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218P00165000 | 2022-01-27 2:58PM EST | 2022-02-18 | 1.59 | 1.63 | 1.67 | +0.17 | +11.97% | 152 | 996 | 84.38% |
| NVDA220318P00165000 | 2022-01-27 2:10PM EST | 2022-03-18 | 3.40 | 3.60 | 3.70 | +0.20 | +6.25% | 100 | 2,402 | 71.22% |
| NVDA220414P00165000 | 2022-01-27 1:07PM EST | 2022-04-14 | 5.47 | 5.15 | 5.25 | +0.79 | +16.88% | 4 | 588 | 65.00% |
| NVDA220520P00165000 | 2022-01-27 1:18PM EST | 2022-05-20 | 7.45 | 7.15 | 7.30 | +2.60 | +53.61% | 6 | 236 | 60.96% |
| NVDA220617P00165000 | 2022-01-27 12:38PM EST | 2022-06-17 | 8.20 | 8.25 | 8.65 | +0.84 | +11.41% | 16 | 1,967 | 58.28% |
| NVDA220715P00165000 | 2022-01-27 10:48AM EST | 2022-07-15 | 8.50 | 9.15 | 9.75 | +1.25 | +17.24% | 2 | 128 | 55.90% |
| NVDA220916P00165000 | 2022-01-27 11:00AM EST | 2022-09-16 | 10.42 | 11.35 | 12.05 | +0.92 | +9.68% | 6 | 3,206 | 52.62% |
| NVDA230120P00165000 | 2022-01-27 2:40PM EST | 2023-01-20 | 15.60 | 15.40 | 15.95 | +3.10 | +24.80% | 76 | 1,792 | 49.46% |
| NVDA230317P00165000 | 2022-01-27 1:35PM EST | 2023-03-17 | 17.30 | 16.15 | 18.40 | +5.62 | +48.12% | 72 | 414 | 49.66% |
| NVDA230616P00165000 | 2022-01-21 12:44PM EST | 2023-06-16 | 15.00 | 17.65 | 21.50 | 0.00 | - | 53 | 464 | 49.09% |
| NVDA240119P00165000 | 2022-01-25 12:17PM EST | 2024-01-19 | 23.71 | 22.45 | 24.95 | -0.79 | -3.22% | 1 | 147 | 44.85% |
© 2022 Yahoo. All rights reserved.
