NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:165.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00165000 | 2022-09-30 2:52PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,047 | 187.50% |
| NVDA221007C00165000 | 2022-09-30 9:55AM EDT | 2022-10-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 5,631 | 74.22% |
| NVDA221014C00165000 | 2022-09-30 2:27PM EDT | 2022-10-14 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 47 | 816 | 61.72% |
| NVDA221021C00165000 | 2022-09-30 2:25PM EDT | 2022-10-21 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 82 | 4,293 | 58.20% |
| NVDA221028C00165000 | 2022-09-30 12:23PM EDT | 2022-10-28 | 0.29 | 0.24 | 0.27 | 0.00 | - | 23 | 769 | 56.15% |
| NVDA221104C00165000 | 2022-09-30 2:52PM EDT | 2022-11-04 | 0.41 | 0.37 | 0.43 | 0.00 | - | 44 | 258 | 54.59% |
| NVDA221118C00165000 | 2022-09-30 2:47PM EDT | 2022-11-18 | 1.02 | 0.99 | 1.01 | -0.03 | -2.86% | 96 | 2,870 | 56.25% |
| NVDA221216C00165000 | 2022-09-30 2:33PM EDT | 2022-12-16 | 2.15 | 2.05 | 2.09 | +0.02 | +0.94% | 53 | 2,178 | 54.61% |
| NVDA230120C00165000 | 2022-09-30 2:11PM EDT | 2023-01-20 | 3.50 | 3.35 | 3.45 | +0.15 | +4.48% | 123 | 6,226 | 53.10% |
| NVDA230217C00165000 | 2022-09-30 1:53PM EDT | 2023-02-17 | 4.70 | 4.50 | 4.70 | +0.25 | +5.62% | 95 | 1,156 | 52.99% |
| NVDA230317C00165000 | 2022-09-30 2:43PM EDT | 2023-03-17 | 6.03 | 5.85 | 5.95 | +0.36 | +6.35% | 63 | 1,784 | 53.37% |
| NVDA230421C00165000 | 2022-09-30 2:52PM EDT | 2023-04-21 | 7.40 | 7.20 | 7.40 | +0.25 | +3.50% | 5 | 511 | 53.16% |
| NVDA230616C00165000 | 2022-09-30 2:24PM EDT | 2023-06-16 | 10.00 | 9.65 | 10.00 | +0.98 | +10.86% | 48 | 242 | 53.99% |
| NVDA230915C00165000 | 2022-09-30 10:56AM EDT | 2023-09-15 | 14.40 | 12.85 | 13.45 | +1.96 | +15.76% | 15 | 373 | 53.89% |
| NVDA240119C00165000 | 2022-09-30 2:18PM EDT | 2024-01-19 | 17.75 | 17.20 | 17.65 | +0.60 | +3.50% | 20 | 3,807 | 54.10% |
| NVDA240621C00165000 | 2022-09-30 10:22AM EDT | 2024-06-21 | 22.63 | 22.35 | 25.00 | +1.63 | +7.76% | 1 | 525 | 56.83% |
| NVDA250117C00165000 | 2022-09-30 2:19PM EDT | 2025-01-17 | 25.60 | 26.00 | 30.45 | -1.98 | -7.18% | 1 | 125 | 55.36% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930P00165000 | 2022-09-30 9:49AM EDT | 2022-09-30 | 41.80 | 42.60 | 42.80 | -0.43 | -1.02% | 2 | 2 | 253.91% |
| NVDA221007P00165000 | 2022-09-30 10:18AM EDT | 2022-10-07 | 41.60 | 42.05 | 43.30 | -1.60 | -3.70% | 1 | 18 | 85.55% |
| NVDA221014P00165000 | 2022-09-29 3:32PM EDT | 2022-10-14 | 43.55 | 42.15 | 43.25 | 0.00 | - | 22 | 12 | 65.63% |
| NVDA221021P00165000 | 2022-09-30 2:06PM EDT | 2022-10-21 | 42.40 | 42.60 | 43.05 | -2.72 | -6.03% | 8 | 5,469 | 62.21% |
| NVDA221028P00165000 | 2022-09-30 10:48AM EDT | 2022-10-28 | 40.26 | 42.25 | 43.30 | -0.26 | -0.64% | 1 | 16 | 51.86% |
| NVDA221118P00165000 | 2022-09-30 10:52AM EDT | 2022-11-18 | 40.85 | 42.60 | 43.80 | -4.60 | -10.12% | 3 | 3,973 | 58.59% |
| NVDA221216P00165000 | 2022-09-29 2:34PM EDT | 2022-12-16 | 46.12 | 43.70 | 44.15 | 0.00 | - | 9 | 3,524 | 50.20% |
| NVDA230120P00165000 | 2022-09-30 10:36AM EDT | 2023-01-20 | 42.80 | 44.60 | 45.00 | -2.00 | -4.46% | 8 | 6,557 | 47.34% |
| NVDA230217P00165000 | 2022-09-29 3:40PM EDT | 2023-02-17 | 46.15 | 45.20 | 46.20 | 0.00 | - | 16 | 1,079 | 48.42% |
| NVDA230317P00165000 | 2022-09-29 9:44AM EDT | 2023-03-17 | 46.50 | 46.15 | 46.55 | 0.00 | - | 1 | 2,396 | 45.71% |
| NVDA230421P00165000 | 2022-09-29 3:50PM EDT | 2023-04-21 | 47.09 | 46.90 | 47.60 | 0.00 | - | 1 | 395 | 45.44% |
| NVDA230616P00165000 | 2022-09-29 3:50PM EDT | 2023-06-16 | 48.59 | 48.35 | 49.15 | 0.00 | - | 1 | 1,575 | 44.91% |
| NVDA230915P00165000 | 2022-09-28 3:26PM EDT | 2023-09-15 | 47.30 | 49.75 | 50.95 | 0.00 | - | 1 | 362 | 43.03% |
| NVDA240119P00165000 | 2022-09-29 3:14PM EDT | 2024-01-19 | 54.02 | 52.45 | 53.60 | 0.00 | - | 11 | 4,456 | 42.14% |
| NVDA240621P00165000 | 2022-09-28 11:16AM EDT | 2024-06-21 | 52.82 | 52.50 | 56.80 | 0.00 | - | 7 | 535 | 41.90% |
| NVDA250117P00165000 | 2022-09-29 3:28PM EDT | 2025-01-17 | 58.21 | 54.75 | 58.60 | 0.00 | - | 45 | 52 | 38.81% |
© 2022 Yahoo. All rights reserved.
