NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:205.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00205000 | 2022-09-27 3:21PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 563 | 312.50% |
| NVDA221007C00205000 | 2022-09-22 9:54AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 109.38% |
| NVDA221014C00205000 | 2022-09-27 11:46AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 84.38% |
| NVDA221021C00205000 | 2022-09-30 2:45PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 2,037 | 75.78% |
| NVDA221028C00205000 | 2022-09-30 3:10PM EDT | 2022-10-28 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 26 | 69.14% |
| NVDA221118C00205000 | 2022-09-30 12:44PM EDT | 2022-11-18 | 0.16 | 0.14 | 0.15 | +0.02 | +14.29% | 38 | 2,337 | 61.33% |
| NVDA221216C00205000 | 2022-09-30 2:50PM EDT | 2022-12-16 | 0.38 | 0.36 | 0.38 | 0.00 | - | 9 | 1,357 | 56.25% |
| NVDA230120C00205000 | 2022-09-30 3:11PM EDT | 2023-01-20 | 0.73 | 0.71 | 0.73 | 0.00 | - | 101 | 5,648 | 52.42% |
| NVDA230217C00205000 | 2022-09-30 2:11PM EDT | 2023-02-17 | 1.16 | 1.14 | 1.20 | -0.07 | -5.69% | 1 | 265 | 51.66% |
| NVDA230317C00205000 | 2022-09-30 12:03PM EDT | 2023-03-17 | 1.83 | 1.67 | 1.74 | +0.18 | +10.91% | 11 | 1,158 | 51.28% |
| NVDA230421C00205000 | 2022-09-30 3:09PM EDT | 2023-04-21 | 2.48 | 2.41 | 2.49 | -0.36 | -12.68% | 11 | 112 | 50.99% |
| NVDA230616C00205000 | 2022-09-30 1:17PM EDT | 2023-06-16 | 4.05 | 3.75 | 4.00 | +0.20 | +5.19% | 13 | 1,650 | 51.23% |
| NVDA230915C00205000 | 2022-09-30 11:32AM EDT | 2023-09-15 | 6.95 | 6.00 | 6.40 | +0.75 | +12.10% | 5 | 387 | 51.16% |
| NVDA240119C00205000 | 2022-09-30 3:02PM EDT | 2024-01-19 | 9.99 | 9.20 | 9.75 | +0.59 | +6.28% | 2 | 1,071 | 51.25% |
| NVDA240621C00205000 | 2022-09-29 1:26PM EDT | 2024-06-21 | 14.53 | 11.75 | 16.10 | 0.00 | - | 12 | 146 | 52.36% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930P00205000 | 2022-09-07 2:31PM EDT | 2022-09-30 | 69.75 | 82.55 | 82.70 | 0.00 | - | 38 | 0 | 463.28% |
| NVDA221007P00205000 | 2022-09-09 3:25PM EDT | 2022-10-07 | 61.20 | 82.10 | 83.05 | 0.00 | - | 1 | 0 | 158.40% |
| NVDA221014P00205000 | 2022-09-29 11:31AM EDT | 2022-10-14 | 83.27 | 82.20 | 83.20 | 0.00 | - | 1 | 0 | 124.81% |
| NVDA221021P00205000 | 2022-09-30 3:15PM EDT | 2022-10-21 | 82.80 | 82.10 | 83.00 | +5.40 | +6.98% | 150 | 50 | 93.75% |
| NVDA221028P00205000 | 2022-09-30 2:46PM EDT | 2022-10-28 | 82.15 | 81.30 | 83.10 | +2.15 | +2.69% | 1 | 0 | 103.27% |
| NVDA221118P00205000 | 2022-09-29 10:44AM EDT | 2022-11-18 | 83.30 | 81.95 | 83.40 | 0.00 | - | 3 | 1 | 67.58% |
| NVDA221216P00205000 | 2022-09-28 11:02AM EDT | 2022-12-16 | 78.62 | 81.05 | 83.05 | 0.00 | - | 3 | 42 | 62.16% |
| NVDA230120P00205000 | 2022-09-30 2:29PM EDT | 2023-01-20 | 82.03 | 81.55 | 83.10 | -1.59 | -1.90% | 9 | 3,125 | 52.37% |
| NVDA230217P00205000 | 2022-09-13 2:26PM EDT | 2023-02-17 | 71.20 | 80.90 | 84.15 | 0.00 | - | 6 | 156 | 56.62% |
| NVDA230317P00205000 | 2022-09-28 3:02PM EDT | 2023-03-17 | 78.32 | 82.10 | 83.80 | 0.00 | - | 5 | 625 | 49.19% |
| NVDA230421P00205000 | 2022-09-23 3:31PM EDT | 2023-04-21 | 81.28 | 82.35 | 84.25 | 0.00 | - | 1 | 4 | 47.71% |
| NVDA230616P00205000 | 2022-09-27 2:51PM EDT | 2023-06-16 | 82.45 | 81.45 | 84.30 | 0.00 | - | 176 | 1,024 | 42.54% |
| NVDA230915P00205000 | 2022-09-29 11:43AM EDT | 2023-09-15 | 85.85 | 83.45 | 85.10 | 0.00 | - | 2 | 656 | 39.98% |
| NVDA240119P00205000 | 2022-09-30 2:31PM EDT | 2024-01-19 | 84.00 | 84.80 | 86.00 | -3.20 | -3.67% | 2 | 1,038 | 37.13% |
| NVDA240621P00205000 | 2022-09-29 12:41PM EDT | 2024-06-21 | 87.95 | 84.10 | 89.15 | 0.00 | - | 2 | 247 | 39.39% |
© 2022 Yahoo. All rights reserved.
