NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00270000 | 2022-09-13 9:49AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA221021C00270000 | 2022-09-30 10:55AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA221028C00270000 | 2022-09-28 12:34PM EDT | 2022-10-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221118C00270000 | 2022-09-28 12:20PM EDT | 2022-11-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA221216C00270000 | 2022-09-30 11:19AM EDT | 2022-12-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA230120C00270000 | 2022-09-30 3:26PM EDT | 2023-01-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230217C00270000 | 2022-09-29 2:07PM EDT | 2023-02-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA230317C00270000 | 2022-09-29 12:20PM EDT | 2023-03-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230421C00270000 | 2022-09-30 11:02AM EDT | 2023-04-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NVDA230616C00270000 | 2022-09-29 11:24AM EDT | 2023-06-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230915C00270000 | 2022-09-30 1:30PM EDT | 2023-09-15 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240119C00270000 | 2022-09-30 2:02PM EDT | 2024-01-19 | 3.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240621C00270000 | 2022-09-30 10:45AM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250117C00270000 | 2022-09-30 3:44PM EDT | 2025-01-17 | 9.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00270000 | 2022-09-22 9:38AM EDT | 2022-10-07 | 139.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221014P00270000 | 2022-09-23 11:49AM EDT | 2022-10-14 | 146.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221021P00270000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 147.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA221118P00270000 | 2022-09-29 3:25PM EDT | 2022-11-18 | 148.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA221216P00270000 | 2022-09-09 12:57PM EDT | 2022-12-16 | 124.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00270000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 147.60 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 0.00% |
| NVDA230217P00270000 | 2022-09-15 2:56PM EDT | 2023-02-17 | 140.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230317P00270000 | 2022-09-30 3:08PM EDT | 2023-03-17 | 144.80 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDA230616P00270000 | 2022-09-30 3:21PM EDT | 2023-06-16 | 149.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA230915P00270000 | 2022-09-29 1:13PM EDT | 2023-09-15 | 148.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00270000 | 2022-09-30 2:41PM EDT | 2024-01-19 | 147.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00270000 | 2022-09-30 1:58PM EDT | 2024-06-21 | 150.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00270000 | 2022-09-29 2:25PM EDT | 2025-01-17 | 150.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
