NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EST. Market open.
Strike:205.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00205000 | 2022-01-27 1:43PM EST | 2022-01-28 | 16.39 | 14.40 | 15.05 | -5.66 | -25.67% | 64 | 16 | 0.00% |
| NVDA220204C00205000 | 2022-01-27 3:25PM EST | 2022-02-04 | 18.90 | 18.65 | 18.80 | -6.60 | -25.88% | 66 | 27 | 65.20% |
| NVDA220211C00205000 | 2022-01-27 3:12PM EST | 2022-02-11 | 22.15 | 20.75 | 20.95 | -6.10 | -21.59% | 23 | 10 | 63.54% |
| NVDA220218C00205000 | 2022-01-27 3:20PM EST | 2022-02-18 | 23.95 | 23.40 | 23.60 | -6.16 | -20.46% | 92 | 279 | 67.08% |
| NVDA220225C00205000 | 2022-01-27 12:05PM EST | 2022-02-25 | 27.53 | 24.45 | 24.70 | -3.87 | -12.32% | 1 | 8 | 63.59% |
| NVDA220318C00205000 | 2022-01-27 3:17PM EST | 2022-03-18 | 28.05 | 27.60 | 27.75 | -7.35 | -20.76% | 29 | 589 | 59.28% |
| NVDA220414C00205000 | 2022-01-27 3:20PM EST | 2022-04-14 | 31.35 | 30.65 | 30.90 | -6.05 | -16.18% | 50 | 356 | 56.27% |
| NVDA220520C00205000 | 2022-01-27 2:40PM EST | 2022-05-20 | 35.05 | 34.00 | 34.25 | -5.40 | -13.35% | 32 | 160 | 53.93% |
| NVDA220617C00205000 | 2022-01-27 9:46AM EST | 2022-06-17 | 45.36 | 36.20 | 36.85 | +5.36 | +13.40% | 3 | 948 | 53.04% |
| NVDA220715C00205000 | 2022-01-27 10:13AM EST | 2022-07-15 | 45.19 | 37.45 | 38.55 | +0.99 | +2.24% | 1 | 71 | 51.12% |
| NVDA220916C00205000 | 2022-01-25 3:57PM EST | 2022-09-16 | 45.47 | 41.30 | 42.50 | 0.00 | - | 12 | 406 | 50.55% |
| NVDA230120C00205000 | 2022-01-27 12:16PM EST | 2023-01-20 | 50.50 | 47.60 | 49.40 | -3.50 | -6.48% | 2 | 3,200 | 49.25% |
| NVDA230317C00205000 | 2022-01-21 10:13AM EST | 2023-03-17 | 61.01 | 50.00 | 53.70 | 0.00 | - | 2 | 13 | 50.76% |
| NVDA230616C00205000 | 2022-01-25 3:41PM EST | 2023-06-16 | 62.69 | 53.55 | 58.25 | 0.00 | - | 5 | 1,192 | 50.75% |
| NVDA240119C00205000 | 2022-01-27 2:06PM EST | 2024-01-19 | 66.00 | 62.00 | 66.55 | -4.10 | -5.85% | 11 | 237 | 49.83% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00205000 | 2022-01-27 3:32PM EST | 2022-01-28 | 0.84 | 0.82 | 0.85 | +0.07 | +9.09% | 3,674 | 1,140 | 86.43% |
| NVDA220204P00205000 | 2022-01-27 3:26PM EST | 2022-02-04 | 4.65 | 4.60 | 4.70 | +0.95 | +25.68% | 875 | 341 | 80.57% |
| NVDA220211P00205000 | 2022-01-27 3:19PM EST | 2022-02-11 | 6.61 | 7.00 | 7.10 | +1.01 | +18.04% | 164 | 95 | 75.93% |
| NVDA220218P00205000 | 2022-01-27 3:30PM EST | 2022-02-18 | 9.30 | 9.55 | 9.65 | +1.60 | +20.78% | 567 | 3,003 | 76.48% |
| NVDA220225P00205000 | 2022-01-27 3:06PM EST | 2022-02-25 | 10.05 | 10.45 | 10.65 | +4.21 | +72.09% | 39 | 6 | 71.17% |
| NVDA220318P00205000 | 2022-01-27 3:09PM EST | 2022-03-18 | 12.95 | 13.50 | 13.60 | +1.75 | +15.62% | 107 | 979 | 64.64% |
| NVDA220414P00205000 | 2022-01-27 3:21PM EST | 2022-04-14 | 16.65 | 16.55 | 16.75 | +2.25 | +15.62% | 259 | 427 | 60.57% |
| NVDA220520P00205000 | 2022-01-27 3:24PM EST | 2022-05-20 | 19.70 | 19.70 | 19.85 | +2.75 | +16.22% | 55 | 313 | 56.98% |
| NVDA220617P00205000 | 2022-01-27 1:33PM EST | 2022-06-17 | 21.95 | 21.20 | 21.95 | +1.65 | +8.13% | 208 | 1,457 | 54.59% |
| NVDA220715P00205000 | 2022-01-27 12:50PM EST | 2022-07-15 | 22.35 | 22.80 | 23.40 | +1.10 | +5.18% | 14 | 498 | 52.62% |
| NVDA220916P00205000 | 2022-01-27 3:26PM EST | 2022-09-16 | 26.27 | 25.75 | 27.15 | +4.62 | +21.34% | 18 | 1,073 | 50.08% |
| NVDA230120P00205000 | 2022-01-27 1:55PM EST | 2023-01-20 | 32.95 | 31.45 | 32.60 | +6.63 | +25.19% | 106 | 3,377 | 47.95% |
| NVDA230317P00205000 | 2022-01-27 11:25AM EST | 2023-03-17 | 32.00 | 32.60 | 35.40 | -0.56 | -1.72% | 1 | 194 | 47.82% |
| NVDA230616P00205000 | 2022-01-25 1:38PM EST | 2023-06-16 | 36.06 | 34.95 | 38.15 | -0.39 | -1.07% | 2 | 660 | 46.19% |
| NVDA240119P00205000 | 2022-01-27 1:03PM EST | 2024-01-19 | 41.73 | 41.30 | 43.55 | +0.73 | +1.78% | 2 | 271 | 43.40% |
© 2022 Yahoo. All rights reserved.
