NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00200000 | 2022-09-29 1:14PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA221014C00200000 | 2022-09-29 11:30AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA221021C00200000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| NVDA221028C00200000 | 2022-09-30 1:32PM EDT | 2022-10-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA221104C00200000 | 2022-09-29 12:08PM EDT | 2022-11-04 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA221118C00200000 | 2022-09-30 3:29PM EDT | 2022-11-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NVDA221216C00200000 | 2022-09-30 3:59PM EDT | 2022-12-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| NVDA230120C00200000 | 2022-09-30 3:53PM EDT | 2023-01-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| NVDA230217C00200000 | 2022-09-30 2:31PM EDT | 2023-02-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA230317C00200000 | 2022-09-30 1:44PM EDT | 2023-03-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA230421C00200000 | 2022-09-30 3:27PM EDT | 2023-04-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA230616C00200000 | 2022-09-30 3:56PM EDT | 2023-06-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NVDA230915C00200000 | 2022-09-30 1:58PM EDT | 2023-09-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240119C00200000 | 2022-09-30 3:50PM EDT | 2024-01-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| NVDA240621C00200000 | 2022-09-30 2:48PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA250117C00200000 | 2022-09-30 3:25PM EDT | 2025-01-17 | 19.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00200000 | 2022-09-29 12:15PM EDT | 2022-10-07 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221014P00200000 | 2022-09-13 10:00AM EDT | 2022-10-14 | 62.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA221021P00200000 | 2022-09-30 3:25PM EDT | 2022-10-21 | 78.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA221028P00200000 | 2022-09-16 10:59AM EDT | 2022-10-28 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221118P00200000 | 2022-09-30 2:16PM EDT | 2022-11-18 | 76.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA221216P00200000 | 2022-09-30 3:45PM EDT | 2022-12-16 | 77.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230120P00200000 | 2022-09-30 11:25AM EDT | 2023-01-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230217P00200000 | 2022-09-22 1:38PM EDT | 2023-02-17 | 74.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230317P00200000 | 2022-09-29 2:42PM EDT | 2023-03-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| NVDA230421P00200000 | 2022-09-28 10:07AM EDT | 2023-04-21 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00200000 | 2022-09-29 3:22PM EDT | 2023-06-16 | 79.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230915P00200000 | 2022-09-27 12:54PM EDT | 2023-09-15 | 78.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240119P00200000 | 2022-09-30 2:18PM EDT | 2024-01-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240621P00200000 | 2022-09-30 12:32PM EDT | 2024-06-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P00200000 | 2022-09-30 1:37PM EDT | 2025-01-17 | 82.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
