NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Strike:207.50
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00207500 | 2022-01-26 3:41PM EST | 2022-01-28 | 22.74 | 27.80 | 32.45 | 0.00 | - | 13 | 7 | 203.81% |
| NVDA220204C00207500 | 2022-01-26 3:56PM EST | 2022-02-04 | 23.55 | 29.40 | 30.35 | 0.00 | - | 40 | 14 | 93.58% |
| NVDA220211C00207500 | 2022-01-26 3:57PM EST | 2022-02-11 | 25.50 | 30.90 | 32.00 | 0.00 | - | 19 | 8 | 81.52% |
| NVDA220218C00207500 | 2022-01-27 9:36AM EST | 2022-02-18 | 33.30 | 33.25 | 33.50 | +5.05 | +17.88% | 6 | 31 | 78.77% |
| NVDA220318C00207500 | 2022-01-27 9:37AM EST | 2022-03-18 | 37.30 | 37.05 | 37.30 | +4.70 | +14.42% | 4 | 624 | 66.33% |
| NVDA220617C00207500 | 2022-01-25 2:23PM EST | 2022-06-17 | 40.45 | 44.25 | 46.50 | 0.00 | - | 8 | 440 | 56.15% |
| NVDA230616C00207500 | 2022-01-24 3:37PM EST | 2023-06-16 | 63.00 | 62.40 | 68.20 | 0.00 | - | 100 | 197 | 50.24% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00207500 | 2022-01-27 9:38AM EST | 2022-01-28 | 0.35 | 0.34 | 0.38 | -0.65 | -65.00% | 51 | 1,247 | 98.73% |
| NVDA220204P00207500 | 2022-01-27 9:37AM EST | 2022-02-04 | 2.44 | 2.38 | 2.45 | -1.81 | -42.59% | 11 | 384 | 78.17% |
| NVDA220211P00207500 | 2022-01-27 9:34AM EST | 2022-02-11 | 3.55 | 3.95 | 4.05 | -2.45 | -40.83% | 1 | 94 | 71.26% |
| NVDA220218P00207500 | 2022-01-26 3:55PM EST | 2022-02-18 | 8.40 | 6.05 | 6.15 | 0.00 | - | 201 | 114 | 71.83% |
| NVDA220318P00207500 | 2022-01-26 3:51PM EST | 2022-03-18 | 12.55 | 9.70 | 9.80 | 0.00 | - | 95 | 1,360 | 61.46% |
| NVDA220617P00207500 | 2022-01-25 3:43PM EST | 2022-06-17 | 21.05 | 17.15 | 18.15 | 0.00 | - | 36 | 1,668 | 52.81% |
| NVDA230616P00207500 | 2022-01-25 1:39PM EST | 2023-06-16 | 37.60 | 31.10 | 35.65 | 0.00 | - | 10 | 318 | 46.53% |
© 2022 Yahoo. All rights reserved.
