NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00175000 | 2022-12-01 3:59PM EST | 2022-12-02 | 0.88 | 0.88 | 0.90 | +0.09 | +11.39% | 48,122 | 4,547 | 44.48% |
| NVDA221209C00175000 | 2022-12-01 3:59PM EST | 2022-12-09 | 3.10 | 3.10 | 3.15 | +0.55 | +21.57% | 11,764 | 3,773 | 43.82% |
| NVDA221216C00175000 | 2022-12-01 3:58PM EST | 2022-12-16 | 5.55 | 5.45 | 5.55 | +1.00 | +21.98% | 4,807 | 6,860 | 50.00% |
| NVDA221223C00175000 | 2022-12-01 3:58PM EST | 2022-12-23 | 6.80 | 6.65 | 6.75 | +1.02 | +17.65% | 921 | 711 | 48.76% |
| NVDA221230C00175000 | 2022-12-01 3:57PM EST | 2022-12-30 | 7.70 | 7.70 | 7.85 | +1.00 | +14.93% | 1,882 | 575 | 48.33% |
| NVDA230106C00175000 | 2022-12-01 3:51PM EST | 2023-01-06 | 9.20 | 8.70 | 9.05 | +1.44 | +18.56% | 98 | 222 | 49.04% |
| NVDA230120C00175000 | 2022-12-01 3:59PM EST | 2023-01-20 | 11.10 | 11.05 | 11.20 | +1.10 | +11.00% | 1,009 | 8,087 | 50.19% |
| NVDA230217C00175000 | 2022-12-01 3:46PM EST | 2023-02-17 | 15.30 | 14.90 | 15.10 | +1.35 | +9.68% | 338 | 3,459 | 52.28% |
| NVDA230317C00175000 | 2022-12-01 3:48PM EST | 2023-03-17 | 18.55 | 18.25 | 18.45 | +2.25 | +13.80% | 516 | 5,846 | 53.98% |
| NVDA230421C00175000 | 2022-12-01 3:19PM EST | 2023-04-21 | 21.75 | 21.05 | 21.45 | +3.20 | +17.25% | 37 | 840 | 53.69% |
| NVDA230616C00175000 | 2022-12-01 3:30PM EST | 2023-06-16 | 26.50 | 25.75 | 26.25 | +4.10 | +18.30% | 25 | 1,577 | 54.97% |
| NVDA230915C00175000 | 2022-12-01 2:37PM EST | 2023-09-15 | 32.01 | 31.90 | 32.50 | +3.36 | +11.73% | 55 | 557 | 55.86% |
| NVDA240119C00175000 | 2022-12-01 3:41PM EST | 2024-01-19 | 39.00 | 38.25 | 39.55 | +4.20 | +12.07% | 28 | 2,930 | 56.06% |
| NVDA240621C00175000 | 2022-12-01 3:43PM EST | 2024-06-21 | 46.03 | 44.80 | 47.60 | +2.60 | +5.99% | 66 | 1,415 | 56.81% |
| NVDA250117C00175000 | 2022-12-01 3:46PM EST | 2025-01-17 | 54.23 | 52.10 | 55.05 | +5.59 | +11.49% | 6 | 280 | 56.42% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00175000 | 2022-12-01 3:59PM EST | 2022-12-02 | 4.50 | 4.45 | 4.50 | -2.30 | -33.82% | 1,274 | 551 | 43.26% |
| NVDA221209P00175000 | 2022-12-01 3:59PM EST | 2022-12-09 | 6.60 | 6.50 | 6.60 | -2.30 | -25.84% | 589 | 365 | 41.90% |
| NVDA221216P00175000 | 2022-12-01 3:55PM EST | 2022-12-16 | 8.75 | 8.80 | 8.90 | -1.45 | -14.22% | 311 | 2,603 | 47.88% |
| NVDA221223P00175000 | 2022-12-01 2:37PM EST | 2022-12-23 | 9.85 | 9.95 | 9.95 | -3.95 | -28.62% | 45 | 66 | 46.12% |
| NVDA221230P00175000 | 2022-12-01 3:39PM EST | 2022-12-30 | 10.23 | 10.65 | 10.80 | -2.03 | -16.56% | 290 | 34 | 44.75% |
| NVDA230120P00175000 | 2022-12-01 3:59PM EST | 2023-01-20 | 13.68 | 13.65 | 13.70 | -2.01 | -12.81% | 573 | 6,502 | 45.70% |
| NVDA230217P00175000 | 2022-12-01 3:48PM EST | 2023-02-17 | 16.85 | 16.80 | 17.00 | -1.45 | -7.92% | 170 | 586 | 47.10% |
| NVDA230317P00175000 | 2022-12-01 3:47PM EST | 2023-03-17 | 19.55 | 19.60 | 19.80 | -2.05 | -9.49% | 124 | 3,317 | 48.04% |
| NVDA230421P00175000 | 2022-12-01 1:15PM EST | 2023-04-21 | 21.95 | 21.90 | 22.10 | -3.60 | -14.09% | 34 | 372 | 47.11% |
| NVDA230616P00175000 | 2022-12-01 12:47PM EST | 2023-06-16 | 25.85 | 25.20 | 25.60 | -5.50 | -17.54% | 1 | 2,177 | 46.88% |
| NVDA230915P00175000 | 2022-12-01 3:34PM EST | 2023-09-15 | 29.00 | 29.05 | 29.55 | -1.90 | -6.15% | 51 | 1,121 | 45.36% |
| NVDA240119P00175000 | 2022-11-30 3:52PM EST | 2024-01-19 | 34.92 | 33.00 | 34.50 | 0.00 | - | 11 | 3,654 | 44.75% |
| NVDA240621P00175000 | 2022-11-30 3:12PM EST | 2024-06-21 | 40.71 | 36.70 | 38.70 | 0.00 | - | 41 | 961 | 43.26% |
| NVDA250117P00175000 | 2022-11-30 10:17AM EST | 2025-01-17 | 47.07 | 41.20 | 43.60 | 0.00 | - | 1 | 97 | 42.04% |
© 2022 Yahoo. All rights reserved.
