NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00230000 | 2022-09-16 9:36AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221014C00230000 | 2022-09-30 3:53PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA221021C00230000 | 2022-09-30 2:23PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA221028C00230000 | 2022-09-21 12:32PM EDT | 2022-10-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA221118C00230000 | 2022-09-30 3:37PM EDT | 2022-11-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA221216C00230000 | 2022-09-30 11:48AM EDT | 2022-12-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA230120C00230000 | 2022-09-30 2:38PM EDT | 2023-01-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA230217C00230000 | 2022-09-30 3:06PM EDT | 2023-02-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NVDA230317C00230000 | 2022-09-30 3:40PM EDT | 2023-03-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| NVDA230421C00230000 | 2022-09-30 3:34PM EDT | 2023-04-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| NVDA230616C00230000 | 2022-09-30 1:44PM EDT | 2023-06-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA230915C00230000 | 2022-09-30 11:44AM EDT | 2023-09-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA240119C00230000 | 2022-09-30 2:02PM EDT | 2024-01-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA240621C00230000 | 2022-09-27 3:20PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117C00230000 | 2022-09-29 2:23PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221014P00230000 | 2022-09-29 3:40PM EDT | 2022-10-14 | 108.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA221021P00230000 | 2022-09-30 3:15PM EDT | 2022-10-21 | 108.06 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NVDA221118P00230000 | 2022-09-23 2:11PM EDT | 2022-11-18 | 106.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221216P00230000 | 2022-09-29 1:47PM EDT | 2022-12-16 | 109.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00230000 | 2022-09-30 3:56PM EDT | 2023-01-20 | 107.50 | 0.00 | 0.00 | 0.00 | - | 4,934 | 0 | 0.00% |
| NVDA230217P00230000 | 2022-09-30 3:05PM EDT | 2023-02-17 | 107.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00230000 | 2022-09-30 3:25PM EDT | 2023-03-17 | 105.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA230421P00230000 | 2022-09-14 12:04PM EDT | 2023-04-21 | 99.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230616P00230000 | 2022-09-30 10:15AM EDT | 2023-06-16 | 106.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00230000 | 2022-09-28 1:26PM EDT | 2023-09-15 | 104.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00230000 | 2022-09-30 10:15AM EDT | 2024-01-19 | 107.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00230000 | 2022-09-29 3:41PM EDT | 2024-06-21 | 111.04 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| NVDA250117P00230000 | 2022-09-29 11:30AM EDT | 2025-01-17 | 110.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
