NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00190000 | 2022-01-27 2:24PM EST | 2022-01-28 | 30.05 | 28.40 | 30.55 | -7.92 | -20.86% | 122 | 305 | 81.64% |
| NVDA220204C00190000 | 2022-01-27 1:35PM EST | 2022-02-04 | 32.50 | 30.90 | 31.70 | -5.09 | -13.54% | 36 | 70 | 83.79% |
| NVDA220211C00190000 | 2022-01-27 3:57PM EST | 2022-02-11 | 32.90 | 32.45 | 33.20 | -17.81 | -35.12% | 5 | 125 | 77.39% |
| NVDA220218C00190000 | 2022-01-27 3:16PM EST | 2022-02-18 | 34.50 | 34.45 | 34.90 | -7.26 | -17.39% | 51 | 442 | 77.19% |
| NVDA220225C00190000 | 2022-01-27 2:38PM EST | 2022-02-25 | 36.48 | 34.80 | 36.65 | -8.49 | -18.88% | 40 | 29 | 73.41% |
| NVDA220304C00190000 | 2022-01-27 3:19PM EST | 2022-03-04 | 36.45 | 35.30 | 37.55 | -4.45 | -10.88% | 3 | 23 | 69.49% |
| NVDA220318C00190000 | 2022-01-27 3:47PM EST | 2022-03-18 | 38.75 | 37.85 | 38.55 | -5.95 | -13.31% | 31 | 327 | 66.28% |
| NVDA220414C00190000 | 2022-01-27 3:21PM EST | 2022-04-14 | 40.60 | 40.45 | 41.00 | -5.70 | -12.31% | 64 | 186 | 61.43% |
| NVDA220520C00190000 | 2022-01-27 3:12PM EST | 2022-05-20 | 44.45 | 43.30 | 44.70 | -3.65 | -7.59% | 81 | 175 | 58.95% |
| NVDA220617C00190000 | 2022-01-27 9:37AM EST | 2022-06-17 | 48.00 | 45.10 | 46.85 | -8.00 | -14.29% | 3 | 2,374 | 57.12% |
| NVDA220715C00190000 | 2022-01-27 11:41AM EST | 2022-07-15 | 51.80 | 46.65 | 48.05 | +2.88 | +5.89% | 45 | 9 | 54.93% |
| NVDA220916C00190000 | 2022-01-27 12:25PM EST | 2022-09-16 | 51.50 | 50.05 | 51.95 | -10.27 | -16.63% | 3 | 2,370 | 53.02% |
| NVDA230120C00190000 | 2022-01-27 2:11PM EST | 2023-01-20 | 58.50 | 56.00 | 58.65 | -11.42 | -16.33% | 14 | 4,377 | 51.15% |
| NVDA230317C00190000 | 2022-01-27 1:38PM EST | 2023-03-17 | 61.00 | 58.10 | 61.65 | -0.72 | -1.17% | 28 | 117 | 50.73% |
| NVDA230616C00190000 | 2022-01-26 2:52PM EST | 2023-06-16 | 72.60 | 61.10 | 65.90 | 0.00 | - | 15 | 751 | 50.00% |
| NVDA240119C00190000 | 2022-01-27 12:01PM EST | 2024-01-19 | 74.05 | 70.10 | 74.80 | -9.18 | -11.03% | 8 | 287 | 50.26% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00190000 | 2022-01-27 3:59PM EST | 2022-01-28 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 6,877 | 5,073 | 87.50% |
| NVDA220204P00190000 | 2022-01-27 3:59PM EST | 2022-02-04 | 1.81 | 1.80 | 1.86 | +0.27 | +17.53% | 898 | 704 | 83.37% |
| NVDA220211P00190000 | 2022-01-27 3:55PM EST | 2022-02-11 | 3.25 | 3.25 | 3.35 | +0.18 | +5.86% | 241 | 711 | 76.66% |
| NVDA220218P00190000 | 2022-01-27 3:49PM EST | 2022-02-18 | 5.00 | 5.20 | 5.35 | +0.54 | +12.11% | 218 | 1,713 | 77.45% |
| NVDA220225P00190000 | 2022-01-27 2:36PM EST | 2022-02-25 | 6.19 | 6.00 | 6.25 | +1.07 | +20.90% | 23 | 161 | 72.55% |
| NVDA220304P00190000 | 2022-01-27 3:56PM EST | 2022-03-04 | 6.80 | 6.90 | 7.15 | +1.42 | +26.39% | 42 | 117 | 69.70% |
| NVDA220318P00190000 | 2022-01-27 3:58PM EST | 2022-03-18 | 8.60 | 8.55 | 8.70 | +1.45 | +20.28% | 312 | 4,890 | 65.76% |
| NVDA220414P00190000 | 2022-01-27 3:59PM EST | 2022-04-14 | 11.10 | 11.00 | 11.30 | +1.55 | +16.23% | 240 | 1,264 | 61.04% |
| NVDA220520P00190000 | 2022-01-27 3:15PM EST | 2022-05-20 | 14.00 | 13.70 | 14.15 | +2.52 | +21.95% | 56 | 409 | 57.40% |
| NVDA220617P00190000 | 2022-01-27 3:09PM EST | 2022-06-17 | 15.14 | 15.20 | 16.15 | +1.79 | +13.41% | 35 | 5,294 | 55.27% |
| NVDA220715P00190000 | 2022-01-27 1:02PM EST | 2022-07-15 | 16.00 | 16.55 | 17.40 | +3.56 | +28.62% | 347 | 303 | 53.09% |
| NVDA220916P00190000 | 2022-01-27 11:36AM EST | 2022-09-16 | 17.70 | 19.35 | 20.50 | +2.37 | +15.46% | 24 | 2,860 | 50.31% |
| NVDA230120P00190000 | 2022-01-27 1:29PM EST | 2023-01-20 | 25.34 | 24.35 | 25.95 | +1.79 | +7.60% | 59 | 6,313 | 48.60% |
| NVDA230317P00190000 | 2022-01-26 3:24PM EST | 2023-03-17 | 25.70 | 25.75 | 28.40 | 0.00 | - | 1 | 284 | 48.24% |
| NVDA230616P00190000 | 2022-01-19 10:11AM EST | 2023-06-16 | 18.90 | 28.05 | 31.45 | 0.00 | - | 2 | 1,782 | 47.11% |
| NVDA240119P00190000 | 2022-01-27 2:32PM EST | 2024-01-19 | 35.10 | 32.95 | 38.35 | +2.85 | +8.84% | 19 | 481 | 45.90% |
© 2022 Yahoo. All rights reserved.
