NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:255.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220204C00255000 | 2022-01-28 3:59PM EST | 2022-02-04 | 0.65 | 0.65 | 0.69 | -0.08 | -10.96% | 1,249 | 1,069 | 56.30% |
| NVDA220211C00255000 | 2022-01-28 3:59PM EST | 2022-02-11 | 2.10 | 2.03 | 2.15 | +0.33 | +18.64% | 363 | 457 | 55.16% |
| NVDA220218C00255000 | 2022-01-28 3:59PM EST | 2022-02-18 | 4.50 | 4.40 | 4.60 | +0.88 | +24.31% | 940 | 3,810 | 60.41% |
| NVDA220225C00255000 | 2022-01-28 3:59PM EST | 2022-02-25 | 5.50 | 5.35 | 5.65 | +0.92 | +20.09% | 185 | 531 | 57.21% |
| NVDA220304C00255000 | 2022-01-28 3:58PM EST | 2022-03-04 | 6.45 | 6.35 | 7.15 | +0.89 | +16.01% | 130 | 351 | 56.42% |
| NVDA220318C00255000 | 2022-01-28 3:58PM EST | 2022-03-18 | 8.43 | 8.50 | 8.70 | +1.21 | +16.76% | 260 | 2,250 | 53.96% |
| NVDA220414C00255000 | 2022-01-28 3:37PM EST | 2022-04-14 | 10.83 | 11.80 | 12.10 | +0.58 | +5.66% | 136 | 1,071 | 52.05% |
| NVDA220520C00255000 | 2022-01-28 2:22PM EST | 2022-05-20 | 11.85 | 15.05 | 16.00 | -1.48 | -11.10% | 176 | 301 | 50.28% |
| NVDA220617C00255000 | 2022-01-28 2:19PM EST | 2022-06-17 | 14.23 | 17.35 | 18.45 | -1.50 | -9.54% | 12 | 1,051 | 50.29% |
| NVDA220715C00255000 | 2022-01-28 9:32AM EST | 2022-07-15 | 17.15 | 19.10 | 20.30 | -7.15 | -29.42% | 1 | 199 | 48.95% |
| NVDA220916C00255000 | 2022-01-28 3:51PM EST | 2022-09-16 | 24.05 | 23.55 | 24.90 | +3.05 | +14.52% | 29 | 560 | 48.15% |
| NVDA230120C00255000 | 2022-01-28 3:36PM EST | 2023-01-20 | 30.50 | 31.15 | 32.85 | +1.70 | +5.90% | 209 | 904 | 47.56% |
| NVDA230317C00255000 | 2022-01-27 9:55AM EST | 2023-03-17 | 38.00 | 32.50 | 37.20 | 0.00 | - | 1 | 99 | 48.71% |
| NVDA230616C00255000 | 2022-01-27 12:11PM EST | 2023-06-16 | 37.35 | 36.20 | 42.10 | 0.00 | - | 4 | 325 | 48.68% |
| NVDA240119C00255000 | 2022-01-28 2:09PM EST | 2024-01-19 | 44.75 | 45.65 | 53.35 | -1.25 | -2.72% | 8 | 262 | 49.57% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220204P00255000 | 2022-01-28 3:54PM EST | 2022-02-04 | 28.90 | 26.80 | 29.55 | -8.81 | -23.36% | 141 | 992 | 71.19% |
| NVDA220211P00255000 | 2022-01-28 3:45PM EST | 2022-02-11 | 31.13 | 28.35 | 29.45 | -7.27 | -18.93% | 18 | 750 | 57.01% |
| NVDA220218P00255000 | 2022-01-28 3:59PM EST | 2022-02-18 | 31.00 | 30.70 | 31.25 | -7.74 | -19.98% | 130 | 5,421 | 59.69% |
| NVDA220225P00255000 | 2022-01-28 1:14PM EST | 2022-02-25 | 36.12 | 31.25 | 32.95 | -3.23 | -8.21% | 26 | 665 | 57.23% |
| NVDA220304P00255000 | 2022-01-28 2:36PM EST | 2022-03-04 | 41.85 | 31.70 | 34.10 | +1.89 | +4.73% | 4 | 153 | 54.57% |
| NVDA220318P00255000 | 2022-01-28 3:58PM EST | 2022-03-18 | 35.60 | 34.80 | 35.45 | -6.20 | -14.83% | 168 | 2,409 | 53.72% |
| NVDA220414P00255000 | 2022-01-28 2:55PM EST | 2022-04-14 | 43.75 | 37.95 | 38.60 | -2.45 | -5.30% | 55 | 1,053 | 51.36% |
| NVDA220520P00255000 | 2022-01-28 11:34AM EST | 2022-05-20 | 42.90 | 41.35 | 41.95 | -5.10 | -10.62% | 18 | 2,144 | 49.94% |
| NVDA220617P00255000 | 2022-01-28 3:00PM EST | 2022-06-17 | 48.99 | 43.45 | 44.65 | +4.24 | +9.47% | 2 | 1,256 | 49.59% |
| NVDA220715P00255000 | 2022-01-28 2:06PM EST | 2022-07-15 | 51.25 | 45.05 | 46.80 | +1.00 | +1.99% | 9 | 1,249 | 48.81% |
| NVDA220916P00255000 | 2022-01-28 2:35PM EST | 2022-09-16 | 56.49 | 48.65 | 50.85 | +1.91 | +3.50% | 1 | 1,054 | 47.27% |
| NVDA230120P00255000 | 2022-01-28 10:03AM EST | 2023-01-20 | 65.40 | 54.95 | 57.55 | +3.06 | +4.91% | 2 | 1,132 | 45.48% |
| NVDA230317P00255000 | 2022-01-28 2:14PM EST | 2023-03-17 | 64.00 | 56.40 | 60.70 | +10.05 | +18.63% | 1 | 304 | 45.54% |
| NVDA230616P00255000 | 2022-01-28 9:53AM EST | 2023-06-16 | 69.40 | 58.85 | 64.90 | +1.90 | +2.81% | 5 | 124 | 45.15% |
| NVDA240119P00255000 | 2022-01-28 9:34AM EST | 2024-01-19 | 75.00 | 66.20 | 73.75 | -0.42 | -0.56% | 2 | 49 | 44.70% |
© 2022 Yahoo. All rights reserved.
