NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00180000 | 2022-09-23 3:06PM EDT | 2022-09-30 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,701 | 2,209 | 110.94% |
| NVDA221007C00180000 | 2022-09-23 3:44PM EDT | 2022-10-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 104 | 800 | 76.95% |
| NVDA221014C00180000 | 2022-09-23 11:21AM EDT | 2022-10-14 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 14 | 435 | 67.38% |
| NVDA221021C00180000 | 2022-09-23 3:50PM EDT | 2022-10-21 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 806 | 7,250 | 62.89% |
| NVDA221028C00180000 | 2022-09-23 3:57PM EDT | 2022-10-28 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 261 | 341 | 59.08% |
| NVDA221104C00180000 | 2022-09-22 3:49PM EDT | 2022-11-04 | 0.30 | 0.20 | 0.39 | +0.30 | - | - | 2 | 57.13% |
| NVDA221118C00180000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 0.68 | 0.67 | 0.68 | +0.01 | +1.49% | 675 | 11,607 | 57.18% |
| NVDA221216C00180000 | 2022-09-23 3:49PM EDT | 2022-12-16 | 1.43 | 1.39 | 1.45 | +0.03 | +2.14% | 48 | 3,862 | 54.76% |
| NVDA230120C00180000 | 2022-09-23 3:51PM EDT | 2023-01-20 | 2.37 | 2.34 | 2.44 | -0.05 | -2.07% | 1,216 | 11,252 | 52.61% |
| NVDA230217C00180000 | 2022-09-23 3:21PM EDT | 2023-02-17 | 3.23 | 3.30 | 3.50 | -0.02 | -0.62% | 26 | 520 | 52.54% |
| NVDA230317C00180000 | 2022-09-23 3:44PM EDT | 2023-03-17 | 4.57 | 4.35 | 4.60 | +0.17 | +3.86% | 347 | 2,282 | 52.69% |
| NVDA230421C00180000 | 2022-09-23 2:48PM EDT | 2023-04-21 | 5.34 | 5.50 | 5.80 | -0.43 | -7.45% | 14 | 182 | 52.25% |
| NVDA230616C00180000 | 2022-09-23 3:33PM EDT | 2023-06-16 | 7.70 | 7.55 | 7.95 | 0.00 | - | 36 | 3,783 | 52.50% |
| NVDA230915C00180000 | 2022-09-23 1:18PM EDT | 2023-09-15 | 10.47 | 10.35 | 11.65 | -0.43 | -3.94% | 15 | 475 | 52.80% |
| NVDA240119C00180000 | 2022-09-23 3:47PM EDT | 2024-01-19 | 15.43 | 14.95 | 15.50 | +0.33 | +2.19% | 381 | 1,198 | 53.23% |
| NVDA240621C00180000 | 2022-09-23 3:39PM EDT | 2024-06-21 | 19.45 | 16.00 | 21.00 | -0.40 | -2.02% | 9 | 2,960 | 51.45% |
| NVDA250117C00180000 | 2022-09-23 12:30PM EDT | 2025-01-17 | 24.00 | 22.75 | 29.00 | -0.70 | -2.83% | 8 | 65 | 54.37% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930P00180000 | 2022-09-21 3:44PM EDT | 2022-09-30 | 46.95 | 53.80 | 56.70 | 0.00 | - | 206 | 10 | 170.90% |
| NVDA221007P00180000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 55.12 | 54.00 | 56.55 | +5.58 | +11.26% | 14 | 0 | 111.52% |
| NVDA221014P00180000 | 2022-09-23 11:49AM EDT | 2022-10-14 | 56.21 | 53.40 | 56.85 | +8.08 | +16.79% | 4 | 0 | 82.42% |
| NVDA221021P00180000 | 2022-09-23 2:57PM EDT | 2022-10-21 | 57.40 | 54.30 | 56.35 | +3.60 | +6.69% | 66 | 3,854 | 77.34% |
| NVDA221028P00180000 | 2022-09-23 2:18PM EDT | 2022-10-28 | 57.05 | 54.20 | 56.65 | +4.64 | +8.85% | 2 | 2 | 71.14% |
| NVDA221118P00180000 | 2022-09-23 2:03PM EDT | 2022-11-18 | 56.40 | 54.40 | 56.75 | +3.11 | +5.84% | 11 | 3,678 | 58.23% |
| NVDA221216P00180000 | 2022-09-23 10:32AM EDT | 2022-12-16 | 56.25 | 54.75 | 56.90 | +1.31 | +2.38% | 5 | 4,454 | 50.32% |
| NVDA230120P00180000 | 2022-09-23 3:30PM EDT | 2023-01-20 | 56.77 | 55.65 | 56.85 | +0.28 | +0.50% | 17 | 11,708 | 50.17% |
| NVDA230217P00180000 | 2022-09-23 9:30AM EDT | 2023-02-17 | 57.04 | 55.45 | 57.40 | +1.37 | +2.46% | 1 | 125 | 48.24% |
| NVDA230317P00180000 | 2022-09-23 2:25PM EDT | 2023-03-17 | 58.67 | 56.75 | 58.15 | +2.56 | +4.56% | 1 | 3,428 | 47.74% |
| NVDA230421P00180000 | 2022-09-23 2:25PM EDT | 2023-04-21 | 59.20 | 57.60 | 58.45 | +2.05 | +3.59% | 1 | 10 | 44.76% |
| NVDA230616P00180000 | 2022-09-23 2:27PM EDT | 2023-06-16 | 60.37 | 56.45 | 62.45 | +2.52 | +4.36% | 2 | 3,167 | 52.15% |
| NVDA230915P00180000 | 2022-09-22 11:33AM EDT | 2023-09-15 | 58.98 | 59.50 | 63.85 | 0.00 | - | 2 | 349 | 48.30% |
| NVDA240119P00180000 | 2022-09-23 3:31PM EDT | 2024-01-19 | 62.90 | 62.40 | 64.10 | +7.38 | +13.29% | 128 | 6,470 | 42.01% |
| NVDA240621P00180000 | 2022-09-23 10:43AM EDT | 2024-06-21 | 65.58 | 62.00 | 69.10 | +2.20 | +3.47% | 2 | 367 | 44.84% |
| NVDA250117P00180000 | 2022-09-21 9:43AM EDT | 2025-01-17 | 62.00 | 63.00 | 71.10 | 0.00 | - | 1 | 41 | 41.63% |
© 2022 Yahoo. All rights reserved.
