NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:245.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220204C00245000 | 2022-01-28 3:59PM EST | 2022-02-04 | 1.92 | 1.89 | 1.93 | +0.32 | +20.00% | 4,555 | 2,402 | 56.96% |
| NVDA220211C00245000 | 2022-01-28 3:59PM EST | 2022-02-11 | 4.07 | 4.00 | 4.20 | +0.71 | +21.13% | 766 | 566 | 56.02% |
| NVDA220218C00245000 | 2022-01-28 3:58PM EST | 2022-02-18 | 6.90 | 7.00 | 7.20 | +1.10 | +18.97% | 676 | 1,311 | 61.21% |
| NVDA220225C00245000 | 2022-01-28 3:59PM EST | 2022-02-25 | 8.32 | 7.65 | 8.50 | +1.62 | +24.18% | 177 | 404 | 57.17% |
| NVDA220304C00245000 | 2022-01-28 3:42PM EST | 2022-03-04 | 9.52 | 9.30 | 10.00 | +1.74 | +22.37% | 35 | 569 | 57.03% |
| NVDA220318C00245000 | 2022-01-28 3:55PM EST | 2022-03-18 | 11.30 | 11.60 | 11.90 | +1.30 | +13.00% | 589 | 5,071 | 54.74% |
| NVDA220414C00245000 | 2022-01-28 3:58PM EST | 2022-04-14 | 15.00 | 15.00 | 15.45 | +1.95 | +14.94% | 118 | 1,154 | 52.50% |
| NVDA220520C00245000 | 2022-01-28 3:51PM EST | 2022-05-20 | 18.52 | 18.65 | 19.30 | +1.53 | +9.01% | 42 | 371 | 50.75% |
| NVDA220617C00245000 | 2022-01-28 3:57PM EST | 2022-06-17 | 21.27 | 20.90 | 21.90 | +2.63 | +14.11% | 189 | 1,753 | 50.59% |
| NVDA220715C00245000 | 2022-01-28 3:59PM EST | 2022-07-15 | 23.50 | 22.55 | 23.90 | +2.80 | +13.53% | 43 | 804 | 49.42% |
| NVDA220916C00245000 | 2022-01-28 10:18AM EST | 2022-09-16 | 23.25 | 27.25 | 28.50 | -1.50 | -6.06% | 16 | 382 | 48.49% |
| NVDA230120C00245000 | 2022-01-28 3:34PM EST | 2023-01-20 | 33.55 | 33.95 | 36.50 | -3.05 | -8.33% | 14 | 634 | 47.90% |
| NVDA230317C00245000 | 2022-01-26 3:16PM EST | 2023-03-17 | 38.08 | 36.10 | 41.35 | 0.00 | - | 4 | 135 | 49.56% |
| NVDA230616C00245000 | 2022-01-27 1:29PM EST | 2023-06-16 | 38.10 | 39.80 | 45.65 | 0.00 | - | 1 | 97 | 48.93% |
| NVDA240119C00245000 | 2022-01-28 2:02PM EST | 2024-01-19 | 49.00 | 49.15 | 56.85 | -0.68 | -1.37% | 2 | 410 | 49.84% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220204P00245000 | 2022-01-28 3:50PM EST | 2022-02-04 | 19.55 | 18.20 | 19.05 | -6.34 | -24.49% | 375 | 1,075 | 58.26% |
| NVDA220211P00245000 | 2022-01-28 3:34PM EST | 2022-02-11 | 23.82 | 20.30 | 20.90 | -4.38 | -15.53% | 51 | 795 | 55.36% |
| NVDA220218P00245000 | 2022-01-28 3:51PM EST | 2022-02-18 | 24.60 | 23.40 | 23.75 | -6.10 | -19.87% | 283 | 2,311 | 60.60% |
| NVDA220225P00245000 | 2022-01-28 3:47PM EST | 2022-02-25 | 26.52 | 23.60 | 25.95 | -5.56 | -17.33% | 61 | 381 | 57.59% |
| NVDA220304P00245000 | 2022-01-28 3:57PM EST | 2022-03-04 | 26.63 | 23.35 | 27.15 | -4.30 | -13.90% | 15 | 340 | 53.31% |
| NVDA220318P00245000 | 2022-01-28 3:58PM EST | 2022-03-18 | 28.65 | 27.95 | 28.40 | -6.10 | -17.55% | 278 | 7,080 | 54.21% |
| NVDA220414P00245000 | 2022-01-28 3:55PM EST | 2022-04-14 | 32.35 | 31.35 | 31.95 | -5.50 | -14.53% | 52 | 2,023 | 52.08% |
| NVDA220520P00245000 | 2022-01-28 3:21PM EST | 2022-05-20 | 38.85 | 34.95 | 35.75 | -2.25 | -5.47% | 37 | 1,654 | 50.31% |
| NVDA220617P00245000 | 2022-01-28 2:45PM EST | 2022-06-17 | 43.55 | 37.25 | 38.10 | -0.63 | -1.43% | 14 | 2,905 | 49.90% |
| NVDA220715P00245000 | 2022-01-28 12:29PM EST | 2022-07-15 | 43.13 | 38.80 | 40.30 | -0.23 | -0.53% | 1 | 489 | 49.12% |
| NVDA220916P00245000 | 2022-01-28 10:03AM EST | 2022-09-16 | 52.14 | 42.40 | 44.40 | +4.29 | +8.97% | 5 | 1,210 | 47.55% |
| NVDA230120P00245000 | 2022-01-28 3:00PM EST | 2023-01-20 | 53.42 | 48.65 | 50.45 | +2.00 | +3.89% | 21 | 1,163 | 44.97% |
| NVDA230317P00245000 | 2022-01-26 12:21PM EST | 2023-03-17 | 50.56 | 49.95 | 54.30 | 0.00 | - | 4 | 96 | 45.80% |
| NVDA230616P00245000 | 2022-01-28 1:00PM EST | 2023-06-16 | 58.66 | 52.55 | 58.50 | -3.86 | -6.17% | 4 | 77 | 45.42% |
| NVDA240119P00245000 | 2022-01-27 2:35PM EST | 2024-01-19 | 66.29 | 59.60 | 67.35 | 0.00 | - | 11 | 285 | 44.99% |
© 2022 Yahoo. All rights reserved.
