NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00260000 | 2022-09-14 11:00AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221021C00260000 | 2022-09-29 1:11PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA221028C00260000 | 2022-09-23 3:00PM EDT | 2022-10-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221118C00260000 | 2022-09-30 3:02PM EDT | 2022-11-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA221216C00260000 | 2022-09-27 3:21PM EDT | 2022-12-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA230120C00260000 | 2022-09-30 3:07PM EDT | 2023-01-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA230217C00260000 | 2022-09-30 11:02AM EDT | 2023-02-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA230317C00260000 | 2022-09-30 11:02AM EDT | 2023-03-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230421C00260000 | 2022-09-29 1:15PM EDT | 2023-04-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230616C00260000 | 2022-09-30 3:44PM EDT | 2023-06-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230915C00260000 | 2022-09-30 1:37PM EDT | 2023-09-15 | 2.34 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| NVDA240119C00260000 | 2022-09-30 3:54PM EDT | 2024-01-19 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240621C00260000 | 2022-09-28 3:37PM EDT | 2024-06-21 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C00260000 | 2022-09-26 2:28PM EDT | 2025-01-17 | 11.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221014P00260000 | 2022-09-14 3:15PM EDT | 2022-10-14 | 130.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA221021P00260000 | 2022-09-30 3:21PM EDT | 2022-10-21 | 138.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA221118P00260000 | 2022-09-21 2:04PM EDT | 2022-11-18 | 127.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA221216P00260000 | 2022-08-31 3:02PM EDT | 2022-12-16 | 110.45 | 135.45 | 138.80 | 0.00 | - | 147 | 0 | 72.27% |
| NVDA230120P00260000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 137.75 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 0.00% |
| NVDA230217P00260000 | 2022-09-07 2:30PM EDT | 2023-02-17 | 124.35 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| NVDA230317P00260000 | 2022-09-22 2:42PM EDT | 2023-03-17 | 135.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230421P00260000 | 2022-09-08 10:16AM EDT | 2023-04-21 | 123.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00260000 | 2022-09-30 3:21PM EDT | 2023-06-16 | 135.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA230915P00260000 | 2022-09-30 12:58PM EDT | 2023-09-15 | 135.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240119P00260000 | 2022-09-30 3:07PM EDT | 2024-01-19 | 138.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240621P00260000 | 2022-09-30 3:26PM EDT | 2024-06-21 | 138.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250117P00260000 | 2022-09-29 1:55PM EDT | 2025-01-17 | 139.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
