NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:255.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00255000 | 2022-09-12 10:05AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| NVDA221007C00255000 | 2022-09-22 1:27PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 118.75% |
| NVDA221014C00255000 | 2022-09-07 12:41PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| NVDA221021C00255000 | 2022-09-23 3:03PM EDT | 2022-10-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 817 | 91.41% |
| NVDA221028C00255000 | 2022-09-21 2:02PM EDT | 2022-10-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 4 | 82.42% |
| NVDA221118C00255000 | 2022-09-23 12:17PM EDT | 2022-11-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 606 | 70.31% |
| NVDA221216C00255000 | 2022-09-26 10:18AM EDT | 2022-12-16 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 3 | 540 | 61.91% |
| NVDA230120C00255000 | 2022-09-26 10:35AM EDT | 2023-01-20 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 18 | 2,714 | 55.42% |
| NVDA230217C00255000 | 2022-09-23 9:48AM EDT | 2023-02-17 | 0.35 | 0.34 | 0.42 | 0.00 | - | 8 | 327 | 53.91% |
| NVDA230317C00255000 | 2022-09-26 10:24AM EDT | 2023-03-17 | 0.59 | 0.54 | 0.60 | +0.01 | +1.72% | 30 | 813 | 52.49% |
| NVDA230421C00255000 | 2022-09-21 3:01PM EDT | 2023-04-21 | 1.40 | 0.79 | 0.91 | 0.00 | - | 58 | 77 | 51.18% |
| NVDA230616C00255000 | 2022-09-23 10:24AM EDT | 2023-06-16 | 1.44 | 1.48 | 1.58 | 0.00 | - | 2 | 781 | 50.73% |
| NVDA230915C00255000 | 2022-09-22 2:10PM EDT | 2023-09-15 | 2.76 | 2.19 | 3.45 | 0.00 | - | 3 | 326 | 50.01% |
| NVDA240119C00255000 | 2022-09-23 1:50PM EDT | 2024-01-19 | 5.05 | 5.00 | 5.75 | 0.00 | - | 23 | 775 | 50.84% |
| NVDA240621C00255000 | 2022-09-19 3:38PM EDT | 2024-06-21 | 9.96 | 5.00 | 9.20 | 0.00 | - | 5 | 716 | 52.33% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00255000 | 2022-08-26 9:41AM EDT | 2022-10-21 | 77.40 | 128.15 | 132.00 | 0.00 | - | 4 | 0 | 164.65% |
| NVDA221118P00255000 | 2022-08-29 1:26PM EDT | 2022-11-18 | 95.51 | 127.95 | 131.55 | 0.00 | - | 10 | 0 | 107.37% |
| NVDA221216P00255000 | 2022-09-07 2:31PM EDT | 2022-12-16 | 120.50 | 127.25 | 131.35 | 0.00 | - | 48 | 2 | 84.33% |
| NVDA230120P00255000 | 2022-09-23 3:12PM EDT | 2023-01-20 | 130.05 | 127.45 | 131.20 | 0.00 | - | 560 | 292 | 68.65% |
| NVDA230217P00255000 | 2022-09-07 2:31PM EDT | 2023-02-17 | 120.30 | 127.30 | 131.05 | 0.00 | - | 38 | 0 | 59.72% |
| NVDA230317P00255000 | 2022-09-09 9:59AM EDT | 2023-03-17 | 112.97 | 127.25 | 131.25 | 0.00 | - | 1 | 5 | 57.06% |
| NVDA230616P00255000 | 2022-09-22 11:11AM EDT | 2023-06-16 | 128.88 | 127.15 | 131.60 | 0.00 | - | 1 | 6 | 49.05% |
| NVDA230915P00255000 | 2022-09-16 1:31PM EDT | 2023-09-15 | 125.33 | 127.25 | 131.70 | 0.00 | - | 2 | 123 | 42.96% |
| NVDA240119P00255000 | 2022-09-23 11:10AM EDT | 2024-01-19 | 129.71 | 128.40 | 131.15 | 0.00 | - | 10 | 226 | 33.68% |
| NVDA240621P00255000 | 2022-09-22 1:59PM EDT | 2024-06-21 | 129.06 | 127.25 | 134.60 | 0.00 | - | 2 | 18 | 41.63% |
© 2022 Yahoo. All rights reserved.
