NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00245000 | 2022-09-09 2:01PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 175.00% |
| NVDA221007C00245000 | 2022-09-19 12:33PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 112.50% |
| NVDA221021C00245000 | 2022-09-22 10:12AM EDT | 2022-10-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,480 | 85.94% |
| NVDA221028C00245000 | 2022-09-22 1:50PM EDT | 2022-10-28 | 0.02 | 0.01 | 0.04 | +0.02 | - | - | 1 | 78.13% |
| NVDA221118C00245000 | 2022-09-23 11:53AM EDT | 2022-11-18 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 646 | 67.58% |
| NVDA221216C00245000 | 2022-09-23 11:49AM EDT | 2022-12-16 | 0.14 | 0.14 | 0.17 | +0.01 | +7.69% | 23 | 655 | 60.25% |
| NVDA230120C00245000 | 2022-09-23 3:41PM EDT | 2023-01-20 | 0.30 | 0.26 | 0.31 | +0.01 | +3.45% | 4 | 1,230 | 54.64% |
| NVDA230217C00245000 | 2022-09-23 3:59PM EDT | 2023-02-17 | 0.47 | 0.47 | 0.53 | +0.03 | +6.82% | 403 | 4,661 | 53.37% |
| NVDA230317C00245000 | 2022-09-23 1:46PM EDT | 2023-03-17 | 0.69 | 0.68 | 0.77 | -0.33 | -32.35% | 31 | 480 | 51.95% |
| NVDA230421C00245000 | 2022-09-20 3:42PM EDT | 2023-04-21 | 1.42 | 1.03 | 1.20 | 0.00 | - | 6 | 128 | 51.22% |
| NVDA230616C00245000 | 2022-09-23 11:12AM EDT | 2023-06-16 | 1.89 | 1.78 | 1.99 | -0.51 | -21.25% | 1 | 455 | 50.58% |
| NVDA230915C00245000 | 2022-09-22 2:56PM EDT | 2023-09-15 | 3.25 | 2.69 | 3.70 | 0.00 | - | 60 | 175 | 51.23% |
| NVDA240119C00245000 | 2022-09-23 12:48PM EDT | 2024-01-19 | 5.70 | 5.75 | 6.40 | -0.40 | -6.56% | 10 | 876 | 50.62% |
| NVDA240621C00245000 | 2022-09-23 1:54PM EDT | 2024-06-21 | 9.48 | 8.20 | 13.25 | -0.02 | -0.21% | 1 | 339 | 53.27% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930P00245000 | 2022-08-25 10:43AM EDT | 2022-09-30 | 67.10 | 118.40 | 122.20 | 0.00 | - | 10 | 0 | 283.79% |
| NVDA221021P00245000 | 2022-09-23 3:10PM EDT | 2022-10-21 | 119.68 | 118.10 | 121.95 | -1.02 | -0.85% | 214 | 119 | 109.57% |
| NVDA221028P00245000 | 2022-09-14 11:33AM EDT | 2022-10-28 | 113.60 | 117.70 | 122.00 | 0.00 | - | 2 | 0 | 73.44% |
| NVDA221118P00245000 | 2022-09-23 2:20PM EDT | 2022-11-18 | 122.10 | 117.80 | 122.15 | +19.50 | +19.01% | 1 | 0 | 73.24% |
| NVDA221216P00245000 | 2022-09-16 12:57PM EDT | 2022-12-16 | 115.37 | 119.25 | 121.40 | 0.00 | - | 50 | 0 | 70.78% |
| NVDA230120P00245000 | 2022-09-23 3:07PM EDT | 2023-01-20 | 123.10 | 118.05 | 122.10 | +3.10 | +2.58% | 330 | 184 | 53.47% |
| NVDA230217P00245000 | 2022-09-22 3:25PM EDT | 2023-02-17 | 117.76 | 117.65 | 121.95 | 0.00 | - | 2 | 0 | 70.04% |
| NVDA230317P00245000 | 2022-09-22 2:40PM EDT | 2023-03-17 | 120.45 | 117.95 | 122.20 | 0.00 | - | 1 | 36 | 65.78% |
| NVDA230421P00245000 | 2022-09-08 11:07AM EDT | 2023-04-21 | 105.70 | 117.65 | 122.20 | 0.00 | - | - | 0 | 60.01% |
| NVDA230616P00245000 | 2022-09-22 3:41PM EDT | 2023-06-16 | 118.41 | 117.65 | 122.25 | 0.00 | - | 1 | 46 | 53.54% |
| NVDA230915P00245000 | 2022-09-16 2:51PM EDT | 2023-09-15 | 115.00 | 117.60 | 122.65 | 0.00 | - | 5 | 91 | 47.89% |
| NVDA240119P00245000 | 2022-09-23 12:05PM EDT | 2024-01-19 | 121.63 | 117.95 | 123.55 | -1.37 | -1.11% | 3 | 605 | 44.14% |
| NVDA240621P00245000 | 2022-09-22 2:03PM EDT | 2024-06-21 | 120.39 | 117.30 | 125.25 | 0.00 | - | 4 | 17 | 42.65% |
© 2022 Yahoo. All rights reserved.
