NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00250000 | 2022-09-01 3:35PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 187.50% |
| NVDA221014C00250000 | 2022-09-02 12:42PM EDT | 2022-10-14 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 121.88% |
| NVDA221021C00250000 | 2022-09-30 3:07PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221104C00250000 | 2022-09-26 11:37AM EDT | 2022-11-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA221118C00250000 | 2022-09-30 2:03PM EDT | 2022-11-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| NVDA221216C00250000 | 2022-09-30 3:56PM EDT | 2022-12-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 25.00% |
| NVDA230120C00250000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA230217C00250000 | 2022-09-30 2:44PM EDT | 2023-02-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230317C00250000 | 2022-09-30 10:05AM EDT | 2023-03-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA230421C00250000 | 2022-09-29 3:50PM EDT | 2023-04-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA230616C00250000 | 2022-09-30 3:07PM EDT | 2023-06-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA230915C00250000 | 2022-09-30 11:48AM EDT | 2023-09-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| NVDA240119C00250000 | 2022-09-30 3:56PM EDT | 2024-01-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| NVDA240621C00250000 | 2022-09-30 2:34PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250117C00250000 | 2022-09-30 10:55AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00250000 | 2022-09-30 3:21PM EDT | 2022-10-21 | 127.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA221118P00250000 | 2022-09-19 11:57AM EDT | 2022-11-18 | 118.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA221216P00250000 | 2022-09-23 3:58PM EDT | 2022-12-16 | 125.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00250000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 127.80 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 0.00% |
| NVDA230217P00250000 | 2022-09-07 2:31PM EDT | 2023-02-17 | 111.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA230317P00250000 | 2022-09-21 1:47PM EDT | 2023-03-17 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230421P00250000 | 2022-09-22 3:59PM EDT | 2023-04-21 | 123.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230616P00250000 | 2022-09-26 3:17PM EDT | 2023-06-16 | 126.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230915P00250000 | 2022-09-30 12:58PM EDT | 2023-09-15 | 125.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240119P00250000 | 2022-09-30 3:07PM EDT | 2024-01-19 | 127.14 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240621P00250000 | 2022-09-30 3:26PM EDT | 2024-06-21 | 127.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P00250000 | 2022-09-29 2:11PM EDT | 2025-01-17 | 131.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
