NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EST. Market open.
Strike:202.50
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00202500 | 2022-01-26 3:57PM EST | 2022-01-28 | 25.35 | 25.65 | 29.60 | 0.00 | - | 18 | 16 | 216.89% |
| NVDA220204C00202500 | 2022-01-26 3:54PM EST | 2022-02-04 | 27.30 | 27.80 | 28.45 | 0.00 | - | 17 | 7 | 106.84% |
| NVDA220211C00202500 | 2022-01-27 9:55AM EST | 2022-02-11 | 32.95 | 29.90 | 30.60 | +1.70 | +5.44% | 1 | 1 | 94.25% |
| NVDA220218C00202500 | 2022-01-27 10:17AM EST | 2022-02-18 | 33.05 | 31.65 | 31.85 | +1.20 | +3.77% | 4 | 45 | 86.62% |
| NVDA220318C00202500 | 2022-01-27 10:06AM EST | 2022-03-18 | 36.95 | 35.45 | 35.65 | +2.50 | +7.26% | 6 | 362 | 71.39% |
| NVDA230616C00202500 | 2022-01-19 11:30AM EST | 2023-06-16 | 80.00 | 60.60 | 65.65 | 0.00 | - | 7 | 272 | 51.83% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00202500 | 2022-01-27 10:24AM EST | 2022-01-28 | 0.34 | 0.29 | 0.31 | -0.31 | -47.69% | 26 | 413 | 86.91% |
| NVDA220204P00202500 | 2022-01-27 10:24AM EST | 2022-02-04 | 2.30 | 2.19 | 2.23 | -0.90 | -28.13% | 32 | 62 | 70.83% |
| NVDA220211P00202500 | 2022-01-27 9:52AM EST | 2022-02-11 | 3.10 | 3.40 | 3.50 | -2.10 | -40.38% | 1 | 69 | 63.22% |
| NVDA220218P00202500 | 2022-01-27 10:06AM EST | 2022-02-18 | 5.12 | 5.70 | 5.80 | -1.93 | -27.38% | 5 | 74 | 66.54% |
| NVDA220318P00202500 | 2022-01-27 9:40AM EST | 2022-03-18 | 8.55 | 9.20 | 9.35 | -2.20 | -20.47% | 2 | 1,584 | 57.64% |
| NVDA230616P00202500 | 2022-01-25 1:35PM EST | 2023-06-16 | 35.15 | 30.80 | 34.10 | 0.00 | - | 30 | 760 | 44.78% |
© 2022 Yahoo. All rights reserved.
