NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00220000 | 2022-09-27 12:30PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221014C00220000 | 2022-09-21 1:17PM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA221021C00220000 | 2022-09-30 3:15PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA221028C00220000 | 2022-09-19 1:53PM EDT | 2022-10-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA221118C00220000 | 2022-09-30 3:15PM EDT | 2022-11-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 25.00% |
| NVDA221216C00220000 | 2022-09-30 1:35PM EDT | 2022-12-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA230120C00220000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| NVDA230217C00220000 | 2022-09-30 2:59PM EDT | 2023-02-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA230317C00220000 | 2022-09-30 3:16PM EDT | 2023-03-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| NVDA230421C00220000 | 2022-09-30 2:55PM EDT | 2023-04-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA230616C00220000 | 2022-09-30 3:29PM EDT | 2023-06-16 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA230915C00220000 | 2022-09-30 3:53PM EDT | 2023-09-15 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240119C00220000 | 2022-09-30 2:38PM EDT | 2024-01-19 | 7.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240621C00220000 | 2022-09-29 2:09PM EDT | 2024-06-21 | 11.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250117C00220000 | 2022-09-30 12:09PM EDT | 2025-01-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00220000 | 2022-09-07 2:31PM EDT | 2022-10-07 | 85.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA221021P00220000 | 2022-09-30 3:15PM EDT | 2022-10-21 | 98.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA221118P00220000 | 2022-09-29 1:46PM EDT | 2022-11-18 | 99.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221216P00220000 | 2022-09-14 3:47PM EDT | 2022-12-16 | 89.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230120P00220000 | 2022-09-30 3:56PM EDT | 2023-01-20 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1,817 | 0 | 0.00% |
| NVDA230217P00220000 | 2022-09-26 2:15PM EDT | 2023-02-17 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230317P00220000 | 2022-09-29 10:02AM EDT | 2023-03-17 | 97.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230421P00220000 | 2022-09-22 3:02PM EDT | 2023-04-21 | 95.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00220000 | 2022-09-30 12:28PM EDT | 2023-06-16 | 96.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00220000 | 2022-09-30 3:36PM EDT | 2023-09-15 | 98.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240119P00220000 | 2022-09-30 1:52PM EDT | 2024-01-19 | 99.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P00220000 | 2022-09-30 3:24PM EDT | 2024-06-21 | 99.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00220000 | 2022-09-29 11:30AM EDT | 2025-01-17 | 102.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
