NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:215.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220204C00215000 | 2022-01-28 3:59PM EST | 2022-02-04 | 16.28 | 16.15 | 16.70 | +3.80 | +30.45% | 4,253 | 534 | 65.38% |
| NVDA220211C00215000 | 2022-01-28 3:56PM EST | 2022-02-11 | 18.00 | 18.50 | 19.30 | +3.05 | +20.40% | 273 | 101 | 63.07% |
| NVDA220218C00215000 | 2022-01-28 3:55PM EST | 2022-02-18 | 20.90 | 21.55 | 22.05 | +3.08 | +17.28% | 561 | 1,448 | 66.54% |
| NVDA220225C00215000 | 2022-01-28 3:26PM EST | 2022-02-25 | 19.20 | 21.85 | 25.55 | +1.07 | +5.90% | 184 | 228 | 65.92% |
| NVDA220304C00215000 | 2022-01-28 3:46PM EST | 2022-03-04 | 22.40 | 23.60 | 25.25 | +2.10 | +10.34% | 108 | 72 | 61.76% |
| NVDA220318C00215000 | 2022-01-28 3:53PM EST | 2022-03-18 | 25.45 | 26.00 | 26.75 | +2.32 | +10.03% | 181 | 1,190 | 58.52% |
| NVDA220414C00215000 | 2022-01-28 3:56PM EST | 2022-04-14 | 29.11 | 29.45 | 30.25 | +3.41 | +13.27% | 112 | 527 | 55.96% |
| NVDA220520C00215000 | 2022-01-28 3:39PM EST | 2022-05-20 | 31.64 | 32.95 | 33.80 | +3.64 | +13.00% | 120 | 286 | 53.54% |
| NVDA220617C00215000 | 2022-01-28 2:30PM EST | 2022-06-17 | 28.50 | 34.90 | 36.00 | -3.50 | -10.94% | 31 | 2,500 | 51.79% |
| NVDA220715C00215000 | 2022-01-28 3:57PM EST | 2022-07-15 | 36.34 | 36.35 | 38.15 | +3.84 | +11.82% | 10 | 47 | 50.37% |
| NVDA220916C00215000 | 2022-01-28 2:45PM EST | 2022-09-16 | 35.94 | 40.90 | 42.30 | -1.06 | -2.86% | 30 | 948 | 50.36% |
| NVDA230120C00215000 | 2022-01-28 3:57PM EST | 2023-01-20 | 48.46 | 47.05 | 50.00 | +4.09 | +9.22% | 49 | 1,853 | 49.62% |
| NVDA230317C00215000 | 2022-01-28 1:08PM EST | 2023-03-17 | 49.00 | 49.10 | 54.55 | +0.75 | +1.55% | 2 | 17 | 51.17% |
| NVDA230616C00215000 | 2022-01-25 12:48PM EST | 2023-06-16 | 53.00 | 52.55 | 58.30 | 0.00 | - | 6 | 112 | 50.10% |
| NVDA240119C00215000 | 2022-01-28 3:50PM EST | 2024-01-19 | 64.00 | 61.90 | 68.80 | +3.05 | +5.00% | 12 | 933 | 50.83% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220204P00215000 | 2022-01-28 3:59PM EST | 2022-02-04 | 3.05 | 3.00 | 3.10 | -4.73 | -60.80% | 12,557 | 3,483 | 65.64% |
| NVDA220211P00215000 | 2022-01-28 3:58PM EST | 2022-02-11 | 5.67 | 5.30 | 5.55 | -4.68 | -45.22% | 758 | 676 | 62.60% |
| NVDA220218P00215000 | 2022-01-28 3:50PM EST | 2022-02-18 | 8.76 | 8.25 | 8.45 | -4.44 | -33.64% | 966 | 2,194 | 66.30% |
| NVDA220225P00215000 | 2022-01-28 3:59PM EST | 2022-02-25 | 9.72 | 9.30 | 9.70 | -4.58 | -32.03% | 165 | 173 | 62.45% |
| NVDA220304P00215000 | 2022-01-28 3:56PM EST | 2022-03-04 | 11.34 | 10.40 | 11.20 | -3.99 | -26.03% | 188 | 679 | 60.90% |
| NVDA220318P00215000 | 2022-01-28 3:59PM EST | 2022-03-18 | 12.89 | 12.65 | 12.90 | -4.71 | -26.76% | 203 | 1,624 | 57.89% |
| NVDA220414P00215000 | 2022-01-28 3:50PM EST | 2022-04-14 | 16.55 | 15.85 | 16.15 | -3.90 | -19.07% | 247 | 2,674 | 54.81% |
| NVDA220520P00215000 | 2022-01-28 3:54PM EST | 2022-05-20 | 19.95 | 19.35 | 19.70 | -3.85 | -16.18% | 82 | 419 | 52.60% |
| NVDA220617P00215000 | 2022-01-28 2:23PM EST | 2022-06-17 | 26.35 | 21.45 | 22.40 | +1.59 | +6.42% | 143 | 1,662 | 51.58% |
| NVDA220715P00215000 | 2022-01-28 3:44PM EST | 2022-07-15 | 24.50 | 23.05 | 24.05 | -2.76 | -10.12% | 5 | 655 | 50.74% |
| NVDA220916P00215000 | 2022-01-28 11:18AM EST | 2022-09-16 | 28.45 | 26.30 | 27.90 | -2.63 | -8.46% | 53 | 1,806 | 48.91% |
| NVDA230120P00215000 | 2022-01-28 3:36PM EST | 2023-01-20 | 34.05 | 32.20 | 34.30 | -0.88 | -2.52% | 218 | 2,295 | 46.92% |
| NVDA230317P00215000 | 2022-01-25 12:43PM EST | 2023-03-17 | 39.96 | 33.45 | 37.35 | 0.00 | - | 1 | 40 | 46.99% |
| NVDA230616P00215000 | 2022-01-27 12:43PM EST | 2023-06-16 | 41.45 | 35.80 | 41.20 | 0.00 | - | 2 | 51 | 46.40% |
| NVDA240119P00215000 | 2022-01-28 3:23PM EST | 2024-01-19 | 47.02 | 41.50 | 49.30 | -1.38 | -2.85% | 1 | 430 | 45.65% |
© 2022 Yahoo. All rights reserved.
