NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00180000 | 2022-01-26 3:34PM EST | 2022-01-28 | 47.21 | 38.30 | 42.25 | 0.00 | - | 15 | 496 | 181.84% |
| NVDA220204C00180000 | 2022-01-26 2:27PM EST | 2022-02-04 | 56.70 | 39.70 | 42.20 | 0.00 | - | 7 | 12 | 99.51% |
| NVDA220211C00180000 | 2022-01-26 12:04PM EST | 2022-02-11 | 53.50 | 40.95 | 41.95 | 0.00 | - | 18 | 43 | 80.96% |
| NVDA220218C00180000 | 2022-01-27 12:21PM EST | 2022-02-18 | 43.75 | 42.40 | 43.40 | -3.60 | -7.60% | 3 | 243 | 80.48% |
| NVDA220225C00180000 | 2022-01-24 1:49PM EST | 2022-02-25 | 44.82 | 41.95 | 45.30 | -1.88 | -4.03% | 3 | 42 | 75.49% |
| NVDA220304C00180000 | 2022-01-26 2:06PM EST | 2022-03-04 | 62.00 | 43.10 | 45.85 | 0.00 | - | 1 | 9 | 72.97% |
| NVDA220318C00180000 | 2022-01-27 3:31PM EST | 2022-03-18 | 45.30 | 45.65 | 46.35 | -2.70 | -5.63% | 5 | 307 | 69.34% |
| NVDA220414C00180000 | 2022-01-27 3:01PM EST | 2022-04-14 | 49.40 | 47.70 | 48.50 | -13.86 | -21.91% | 22 | 153 | 63.55% |
| NVDA220520C00180000 | 2022-01-27 2:40PM EST | 2022-05-20 | 51.90 | 50.65 | 50.95 | -3.60 | -6.49% | 1 | 72 | 60.09% |
| NVDA220617C00180000 | 2022-01-27 12:09PM EST | 2022-06-17 | 51.05 | 51.95 | 53.60 | -16.19 | -24.08% | 17 | 1,642 | 58.60% |
| NVDA220715C00180000 | 2022-01-27 11:41AM EST | 2022-07-15 | 58.70 | 53.10 | 54.75 | -8.30 | -12.39% | 13 | 16 | 56.04% |
| NVDA220916C00180000 | 2022-01-26 2:47PM EST | 2022-09-16 | 60.25 | 56.00 | 58.35 | -5.30 | -8.09% | 11 | 1,252 | 53.77% |
| NVDA230120C00180000 | 2022-01-27 2:33PM EST | 2023-01-20 | 62.00 | 62.00 | 64.30 | -4.80 | -7.19% | 23 | 4,316 | 51.85% |
| NVDA230317C00180000 | 2022-01-26 1:38PM EST | 2023-03-17 | 77.55 | 63.80 | 67.45 | -0.45 | -0.58% | 1 | 36 | 51.48% |
| NVDA230616C00180000 | 2022-01-26 2:34PM EST | 2023-06-16 | 80.60 | 67.05 | 71.50 | 0.00 | - | 5 | 665 | 50.94% |
| NVDA240119C00180000 | 2022-01-27 2:43PM EST | 2024-01-19 | 77.40 | 73.25 | 79.70 | -10.10 | -11.54% | 51 | 99 | 52.94% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00180000 | 2022-01-27 3:59PM EST | 2022-01-28 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1,766 | 4,707 | 104.69% |
| NVDA220204P00180000 | 2022-01-27 3:59PM EST | 2022-02-04 | 0.95 | 0.93 | 0.98 | +0.11 | +13.10% | 1,359 | 1,013 | 88.48% |
| NVDA220211P00180000 | 2022-01-27 3:58PM EST | 2022-02-11 | 1.96 | 1.87 | 2.02 | +0.26 | +15.29% | 275 | 342 | 80.18% |
| NVDA220218P00180000 | 2022-01-27 3:58PM EST | 2022-02-18 | 3.45 | 3.40 | 3.50 | +0.61 | +21.48% | 411 | 12,160 | 80.41% |
| NVDA220225P00180000 | 2022-01-27 3:20PM EST | 2022-02-25 | 4.05 | 4.10 | 4.25 | +0.30 | +8.00% | 123 | 174 | 75.43% |
| NVDA220304P00180000 | 2022-01-27 3:59PM EST | 2022-03-04 | 4.80 | 4.75 | 5.10 | +0.54 | +12.68% | 291 | 366 | 72.35% |
| NVDA220318P00180000 | 2022-01-27 3:56PM EST | 2022-03-18 | 6.30 | 6.25 | 6.40 | +0.85 | +15.60% | 166 | 3,168 | 68.27% |
| NVDA220414P00180000 | 2022-01-27 3:59PM EST | 2022-04-14 | 8.46 | 8.35 | 8.55 | +0.86 | +11.32% | 89 | 3,590 | 62.83% |
| NVDA220520P00180000 | 2022-01-27 3:55PM EST | 2022-05-20 | 10.88 | 10.85 | 11.05 | +0.63 | +6.15% | 62 | 302 | 58.98% |
| NVDA220617P00180000 | 2022-01-27 2:36PM EST | 2022-06-17 | 12.47 | 12.10 | 12.95 | +1.21 | +10.75% | 67 | 12,407 | 56.68% |
| NVDA220715P00180000 | 2022-01-27 12:19PM EST | 2022-07-15 | 12.89 | 13.20 | 14.05 | +2.89 | +28.90% | 68 | 433 | 54.20% |
| NVDA220916P00180000 | 2022-01-27 3:05PM EST | 2022-09-16 | 16.20 | 15.80 | 16.90 | +1.70 | +11.72% | 3 | 6,108 | 51.29% |
| NVDA230120P00180000 | 2022-01-27 3:03PM EST | 2023-01-20 | 20.80 | 20.40 | 21.70 | +3.35 | +19.20% | 424 | 5,516 | 49.02% |
| NVDA230317P00180000 | 2022-01-26 1:44PM EST | 2023-03-17 | 19.20 | 21.70 | 24.30 | 0.00 | - | 30 | 219 | 49.03% |
| NVDA230616P00180000 | 2022-01-26 3:12PM EST | 2023-06-16 | 22.05 | 23.90 | 27.10 | -2.21 | -9.11% | 2 | 1,147 | 47.73% |
| NVDA240119P00180000 | 2022-01-27 3:50PM EST | 2024-01-19 | 30.10 | 29.20 | 31.85 | +1.95 | +6.93% | 17 | 1,659 | 44.64% |
© 2022 Yahoo. All rights reserved.
