NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00240000 | 2022-09-28 1:35PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA221014C00240000 | 2022-09-08 9:36AM EDT | 2022-10-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA221021C00240000 | 2022-09-30 12:26PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221028C00240000 | 2022-09-16 3:38PM EDT | 2022-10-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221118C00240000 | 2022-09-30 12:51PM EDT | 2022-11-18 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 203 | 0 | 50.00% |
| NVDA221216C00240000 | 2022-09-29 11:16AM EDT | 2022-12-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA230120C00240000 | 2022-09-30 2:42PM EDT | 2023-01-20 | 0.26 | 0.00 | 0.00 | -0.01 | -3.70% | 6 | 0 | 25.00% |
| NVDA230217C00240000 | 2022-09-29 3:16PM EDT | 2023-02-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA230317C00240000 | 2022-09-30 1:14PM EDT | 2023-03-17 | 0.68 | 0.00 | 0.00 | +0.06 | +9.68% | 1 | 0 | 25.00% |
| NVDA230421C00240000 | 2022-09-28 3:49PM EDT | 2023-04-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| NVDA230616C00240000 | 2022-09-30 2:07PM EDT | 2023-06-16 | 1.82 | 0.00 | 0.00 | -0.04 | -2.15% | 106 | 0 | 12.50% |
| NVDA230915C00240000 | 2022-09-29 3:51PM EDT | 2023-09-15 | 3.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240119C00240000 | 2022-09-30 3:57PM EDT | 2024-01-19 | 5.45 | 0.00 | 0.00 | -0.05 | -0.91% | 64 | 0 | 12.50% |
| NVDA240621C00240000 | 2022-09-29 3:26PM EDT | 2024-06-21 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117C00240000 | 2022-09-29 9:30AM EDT | 2025-01-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00240000 | 2022-08-31 3:55PM EDT | 2022-10-07 | 88.85 | 115.20 | 119.15 | 0.00 | - | - | 0 | 295.90% |
| NVDA221014P00240000 | 2022-09-14 11:06AM EDT | 2022-10-14 | 107.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221021P00240000 | 2022-09-26 3:59PM EDT | 2022-10-21 | 118.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA221028P00240000 | 2022-09-13 10:22AM EDT | 2022-10-28 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221118P00240000 | 2022-09-23 2:10PM EDT | 2022-11-18 | 116.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221216P00240000 | 2022-09-12 2:36PM EDT | 2022-12-16 | 96.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00240000 | 2022-09-30 3:56PM EDT | 2023-01-20 | 117.45 | 0.00 | 0.00 | -2.02 | -1.69% | 1,887 | 0 | 0.00% |
| NVDA230217P00240000 | 2022-09-08 2:56PM EDT | 2023-02-17 | 101.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00240000 | 2022-09-28 3:57PM EDT | 2023-03-17 | 114.05 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| NVDA230421P00240000 | 2022-09-22 11:20AM EDT | 2023-04-21 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00240000 | 2022-09-30 10:15AM EDT | 2023-06-16 | 116.09 | 0.00 | 0.00 | -0.41 | -0.35% | 2 | 0 | 0.00% |
| NVDA230915P00240000 | 2022-09-29 11:35AM EDT | 2023-09-15 | 118.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00240000 | 2022-09-29 11:33AM EDT | 2024-01-19 | 118.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00240000 | 2022-09-29 1:14PM EDT | 2024-06-21 | 119.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00240000 | 2022-09-23 2:23PM EDT | 2025-01-17 | 118.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
