NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:215.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00215000 | 2022-09-28 12:17PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 532 | 337.50% |
| NVDA221007C00215000 | 2022-09-27 3:53PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 459 | 118.75% |
| NVDA221014C00215000 | 2022-09-26 10:34AM EDT | 2022-10-14 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 85.94% |
| NVDA221021C00215000 | 2022-09-29 2:58PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 2,204 | 79.69% |
| NVDA221028C00215000 | 2022-09-27 9:30AM EDT | 2022-10-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 4 | 72.66% |
| NVDA221118C00215000 | 2022-09-29 9:38AM EDT | 2022-11-18 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 2 | 1,853 | 62.89% |
| NVDA221216C00215000 | 2022-09-30 11:23AM EDT | 2022-12-16 | 0.28 | 0.26 | 0.27 | +0.02 | +7.69% | 9 | 982 | 57.37% |
| NVDA230120C00215000 | 2022-09-30 1:17PM EDT | 2023-01-20 | 0.55 | 0.50 | 0.53 | +0.05 | +10.00% | 40 | 3,174 | 52.88% |
| NVDA230217C00215000 | 2022-09-30 9:47AM EDT | 2023-02-17 | 0.95 | 0.85 | 0.88 | +0.13 | +15.85% | 3 | 521 | 51.93% |
| NVDA230317C00215000 | 2022-09-30 11:29AM EDT | 2023-03-17 | 1.39 | 1.24 | 1.31 | +0.15 | +12.10% | 9 | 1,113 | 51.25% |
| NVDA230421C00215000 | 2022-09-30 3:08PM EDT | 2023-04-21 | 1.93 | 1.87 | 1.94 | +0.09 | +4.89% | 16 | 77 | 50.96% |
| NVDA230616C00215000 | 2022-09-30 2:47PM EDT | 2023-06-16 | 3.05 | 2.99 | 3.20 | 0.00 | - | 11 | 562 | 50.93% |
| NVDA230915C00215000 | 2022-09-30 11:24AM EDT | 2023-09-15 | 5.80 | 4.95 | 5.30 | +0.55 | +10.48% | 3 | 655 | 50.68% |
| NVDA240119C00215000 | 2022-09-30 1:23PM EDT | 2024-01-19 | 8.55 | 7.95 | 8.45 | +0.43 | +5.30% | 20 | 2,712 | 50.89% |
| NVDA240621C00215000 | 2022-09-29 2:18PM EDT | 2024-06-21 | 11.21 | 10.15 | 14.65 | 0.00 | - | 4 | 290 | 51.94% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930P00215000 | 2022-09-27 3:14PM EDT | 2022-09-30 | 90.55 | 92.40 | 92.55 | 0.00 | - | 2 | 0 | 470.31% |
| NVDA221007P00215000 | 2022-09-30 1:32PM EDT | 2022-10-07 | 90.85 | 91.80 | 93.00 | -1.99 | -2.14% | 1 | 0 | 153.13% |
| NVDA221021P00215000 | 2022-09-30 3:21PM EDT | 2022-10-21 | 92.05 | 91.00 | 93.25 | -2.19 | -2.32% | 444 | 465 | 133.35% |
| NVDA221028P00215000 | 2022-09-23 11:28AM EDT | 2022-10-28 | 90.55 | 90.40 | 93.45 | 0.00 | - | 1 | 0 | 120.70% |
| NVDA221118P00215000 | 2022-09-22 11:34AM EDT | 2022-11-18 | 88.81 | 91.00 | 93.95 | 0.00 | - | 3 | 3 | 66.60% |
| NVDA221216P00215000 | 2022-09-29 1:47PM EDT | 2022-12-16 | 94.24 | 91.85 | 93.15 | 0.00 | - | 2 | 50 | 54.49% |
| NVDA230120P00215000 | 2022-09-28 3:24PM EDT | 2023-01-20 | 88.25 | 91.95 | 93.65 | 0.00 | - | 2,509 | 1,392 | 52.37% |
| NVDA230217P00215000 | 2022-09-29 12:04PM EDT | 2023-02-17 | 92.40 | 90.95 | 92.90 | 0.00 | - | 8 | 49 | 48.41% |
| NVDA230317P00215000 | 2022-09-27 2:49PM EDT | 2023-03-17 | 91.50 | 90.35 | 94.15 | 0.00 | - | 44 | 468 | 55.54% |
| NVDA230421P00215000 | 2022-09-30 9:45AM EDT | 2023-04-21 | 91.30 | 90.45 | 94.15 | -0.72 | -0.78% | 2 | 6 | 50.56% |
| NVDA230616P00215000 | 2022-09-29 9:36AM EDT | 2023-06-16 | 91.41 | 92.30 | 94.85 | 0.00 | - | 1 | 681 | 48.41% |
| NVDA230915P00215000 | 2022-09-29 1:00PM EDT | 2023-09-15 | 94.60 | 93.15 | 94.30 | 0.00 | - | 70 | 107 | 39.30% |
| NVDA240119P00215000 | 2022-09-30 1:21PM EDT | 2024-01-19 | 93.50 | 93.00 | 96.15 | -3.00 | -3.11% | 10 | 1,398 | 39.95% |
| NVDA240621P00215000 | 2022-09-29 2:13PM EDT | 2024-06-21 | 97.71 | 92.65 | 97.60 | 0.00 | - | 26 | 201 | 38.23% |
© 2022 Yahoo. All rights reserved.
