NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00190000 | 2022-12-01 3:58PM EST | 2022-12-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,659 | 3,060 | 81.25% |
| NVDA221209C00190000 | 2022-12-01 3:59PM EST | 2022-12-09 | 0.39 | 0.38 | 0.40 | +0.14 | +56.00% | 2,952 | 1,091 | 47.56% |
| NVDA221216C00190000 | 2022-12-01 3:58PM EST | 2022-12-16 | 1.41 | 1.40 | 1.44 | +0.33 | +30.56% | 1,499 | 4,815 | 49.68% |
| NVDA221223C00190000 | 2022-12-01 3:49PM EST | 2022-12-23 | 2.25 | 2.15 | 2.20 | +0.50 | +28.57% | 805 | 544 | 47.78% |
| NVDA221230C00190000 | 2022-12-01 3:58PM EST | 2022-12-30 | 2.83 | 2.80 | 2.86 | +0.49 | +20.94% | 1,212 | 1,224 | 46.24% |
| NVDA230106C00190000 | 2022-12-01 3:41PM EST | 2023-01-06 | 3.90 | 3.60 | 3.85 | +0.90 | +30.00% | 42 | 131 | 47.28% |
| NVDA230120C00190000 | 2022-12-01 3:59PM EST | 2023-01-20 | 5.46 | 5.45 | 5.55 | +0.61 | +12.58% | 574 | 9,061 | 47.96% |
| NVDA230217C00190000 | 2022-12-01 3:53PM EST | 2023-02-17 | 9.20 | 8.80 | 9.00 | +1.10 | +13.58% | 382 | 1,291 | 50.26% |
| NVDA230317C00190000 | 2022-12-01 3:26PM EST | 2023-03-17 | 12.40 | 12.00 | 12.20 | +1.15 | +10.22% | 206 | 3,359 | 51.86% |
| NVDA230421C00190000 | 2022-12-01 3:29PM EST | 2023-04-21 | 15.39 | 14.90 | 15.20 | +3.49 | +29.33% | 16 | 796 | 52.03% |
| NVDA230616C00190000 | 2022-12-01 3:28PM EST | 2023-06-16 | 20.02 | 19.45 | 19.80 | +2.22 | +12.47% | 36 | 3,283 | 53.19% |
| NVDA230915C00190000 | 2022-12-01 3:29PM EST | 2023-09-15 | 25.78 | 25.20 | 25.70 | +3.58 | +16.13% | 40 | 777 | 53.59% |
| NVDA240119C00190000 | 2022-12-01 3:17PM EST | 2024-01-19 | 32.61 | 32.00 | 33.35 | +2.80 | +9.39% | 41 | 4,156 | 54.64% |
| NVDA240621C00190000 | 2022-12-01 3:32PM EST | 2024-06-21 | 40.10 | 39.00 | 40.55 | +4.08 | +11.33% | 34 | 568 | 55.08% |
| NVDA250117C00190000 | 2022-11-30 3:26PM EST | 2025-01-17 | 44.10 | 45.25 | 49.90 | 0.00 | - | 1 | 316 | 55.09% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00190000 | 2022-12-01 3:55PM EST | 2022-12-02 | 18.50 | 18.30 | 18.95 | -5.05 | -21.44% | 87 | 110 | 126.17% |
| NVDA221209P00190000 | 2022-12-01 12:45PM EST | 2022-12-09 | 19.16 | 17.55 | 19.40 | -12.64 | -39.75% | 2 | 19 | 55.76% |
| NVDA221216P00190000 | 2022-12-01 3:59PM EST | 2022-12-16 | 19.78 | 19.55 | 19.95 | -12.10 | -37.95% | 49 | 271 | 48.05% |
| NVDA221223P00190000 | 2022-12-01 3:16PM EST | 2022-12-23 | 19.85 | 20.00 | 20.80 | -3.60 | -15.35% | 53 | 6 | 47.38% |
| NVDA221230P00190000 | 2022-12-01 3:12PM EST | 2022-12-30 | 20.10 | 20.75 | 20.95 | -16.87 | -45.63% | 12 | 1 | 42.36% |
| NVDA230120P00190000 | 2022-12-01 3:43PM EST | 2023-01-20 | 22.55 | 23.00 | 23.15 | -2.78 | -10.98% | 377 | 6,750 | 43.20% |
| NVDA230217P00190000 | 2022-12-01 3:43PM EST | 2023-02-17 | 25.40 | 25.65 | 26.05 | -8.10 | -24.18% | 13 | 191 | 44.86% |
| NVDA230317P00190000 | 2022-12-01 12:37PM EST | 2023-03-17 | 28.70 | 28.25 | 28.65 | -2.15 | -6.97% | 85 | 1,960 | 45.97% |
| NVDA230421P00190000 | 2022-12-01 2:23PM EST | 2023-04-21 | 30.70 | 30.25 | 30.85 | -3.15 | -9.31% | 87 | 248 | 45.22% |
| NVDA230616P00190000 | 2022-12-01 3:16PM EST | 2023-06-16 | 33.50 | 33.65 | 34.05 | -2.63 | -7.28% | 58 | 3,251 | 44.75% |
| NVDA230915P00190000 | 2022-12-01 3:41PM EST | 2023-09-15 | 37.30 | 37.40 | 37.95 | -5.90 | -13.66% | 114 | 969 | 43.48% |
| NVDA240119P00190000 | 2022-11-30 1:57PM EST | 2024-01-19 | 46.87 | 41.25 | 42.80 | 0.00 | - | 6 | 4,083 | 42.94% |
| NVDA240621P00190000 | 2022-12-01 11:35AM EST | 2024-06-21 | 46.56 | 45.00 | 47.00 | -0.24 | -0.51% | 42 | 697 | 41.59% |
| NVDA250117P00190000 | 2022-11-29 12:07PM EST | 2025-01-17 | 56.37 | 48.30 | 52.00 | 0.00 | - | 15 | 171 | 40.58% |
© 2022 Yahoo. All rights reserved.
