NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00185000 | 2022-10-04 9:30AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA221014C00185000 | 2022-10-03 1:11PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA221021C00185000 | 2022-10-04 2:46PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA221028C00185000 | 2022-10-04 12:21PM EDT | 2022-10-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA221104C00185000 | 2022-10-04 12:12PM EDT | 2022-11-04 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA221118C00185000 | 2022-10-04 3:46PM EDT | 2022-11-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| NVDA221216C00185000 | 2022-10-04 3:50PM EDT | 2022-12-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| NVDA230120C00185000 | 2022-10-04 3:49PM EDT | 2023-01-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NVDA230217C00185000 | 2022-10-04 11:00AM EDT | 2023-02-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA230317C00185000 | 2022-10-04 3:35PM EDT | 2023-03-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA230421C00185000 | 2022-10-04 3:26PM EDT | 2023-04-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA230616C00185000 | 2022-10-04 12:23PM EDT | 2023-06-16 | 7.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA230915C00185000 | 2022-10-04 2:39PM EDT | 2023-09-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA240119C00185000 | 2022-10-04 2:02PM EDT | 2024-01-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA240621C00185000 | 2022-10-04 2:50PM EDT | 2024-06-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C00185000 | 2022-10-03 2:24PM EDT | 2025-01-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00185000 | 2022-09-16 11:59AM EDT | 2022-10-07 | 56.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221021P00185000 | 2022-09-30 3:56PM EDT | 2022-10-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 0.00% |
| NVDA221118P00185000 | 2022-10-03 1:18PM EDT | 2022-11-18 | 60.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA221216P00185000 | 2022-10-04 10:11AM EDT | 2022-12-16 | 54.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230120P00185000 | 2022-10-04 10:45AM EDT | 2023-01-20 | 54.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230217P00185000 | 2022-09-27 11:33AM EDT | 2023-02-17 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00185000 | 2022-09-28 11:14AM EDT | 2023-03-17 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230421P00185000 | 2022-09-30 12:30PM EDT | 2023-04-21 | 62.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00185000 | 2022-09-30 2:29PM EDT | 2023-06-16 | 64.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230915P00185000 | 2022-09-30 9:55AM EDT | 2023-09-15 | 65.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00185000 | 2022-09-30 2:39PM EDT | 2024-01-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00185000 | 2022-09-30 1:21PM EDT | 2024-06-21 | 69.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00185000 | 2022-09-29 9:53AM EDT | 2025-01-17 | 71.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
