NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021C00275000 | 2022-09-26 9:46AM EDT | 2022-10-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 851 | 106.25% |
| NVDA221118C00275000 | 2022-09-30 2:05PM EDT | 2022-11-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 691 | 75.78% |
| NVDA221216C00275000 | 2022-09-30 2:20PM EDT | 2022-12-16 | 0.06 | 0.04 | 0.07 | 0.00 | - | 4 | 0 | 64.45% |
| NVDA230120C00275000 | 2022-10-03 3:33PM EDT | 2023-01-20 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 1 | 3,031 | 57.91% |
| NVDA230217C00275000 | 2022-09-30 11:04AM EDT | 2023-02-17 | 0.21 | 0.16 | 0.22 | 0.00 | - | 29 | 118 | 54.54% |
| NVDA230317C00275000 | 2022-10-03 12:38PM EDT | 2023-03-17 | 0.29 | 0.25 | 0.32 | -0.01 | -3.33% | 1 | 2,047 | 52.39% |
| NVDA230421C00275000 | 2022-09-13 3:50PM EDT | 2023-04-21 | 0.69 | 0.43 | 0.53 | 0.00 | - | 1 | 10 | 51.25% |
| NVDA230616C00275000 | 2022-09-30 1:57PM EDT | 2023-06-16 | 0.95 | 0.81 | 0.95 | 0.00 | - | 1 | 902 | 50.59% |
| NVDA230915C00275000 | 2022-09-21 3:14PM EDT | 2023-09-15 | 2.72 | 0.00 | 3.35 | 0.00 | - | 4 | 0 | 56.23% |
| NVDA240119C00275000 | 2022-10-03 2:49PM EDT | 2024-01-19 | 3.65 | 2.86 | 3.80 | +0.14 | +3.99% | 2 | 1,284 | 49.66% |
| NVDA240621C00275000 | 2022-09-27 1:13PM EDT | 2024-06-21 | 6.43 | 3.80 | 8.90 | 0.00 | - | 12 | 283 | 54.94% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00275000 | 2022-09-22 12:51PM EDT | 2022-10-21 | 148.55 | 148.25 | 150.65 | 0.00 | - | 1 | 1 | 184.18% |
| NVDA221118P00275000 | 2022-09-29 3:25PM EDT | 2022-11-18 | 153.73 | 148.15 | 151.55 | 0.00 | - | 6 | 0 | 132.64% |
| NVDA221216P00275000 | 2022-09-08 10:28AM EDT | 2022-12-16 | 137.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 60.16% |
| NVDA230120P00275000 | 2022-09-30 3:58PM EDT | 2023-01-20 | 152.75 | 147.90 | 151.75 | 0.00 | - | 1,099 | 306 | 88.21% |
| NVDA230217P00275000 | 2022-08-31 3:02PM EDT | 2023-02-17 | 125.30 | 152.00 | 153.70 | 0.00 | - | 92 | 0 | 87.05% |
| NVDA230317P00275000 | 2022-09-07 2:30PM EDT | 2023-03-17 | 139.15 | 147.85 | 151.95 | 0.00 | - | 231 | 6 | 73.25% |
| NVDA230616P00275000 | 2022-09-19 1:25PM EDT | 2023-06-16 | 142.33 | 147.70 | 151.90 | 0.00 | - | 1 | 9 | 58.55% |
| NVDA230915P00275000 | 2022-09-29 1:00PM EDT | 2023-09-15 | 153.57 | 147.35 | 152.45 | 0.00 | - | 70 | 0 | 53.00% |
| NVDA240119P00275000 | 2022-09-29 2:55PM EDT | 2024-01-19 | 154.55 | 148.75 | 153.20 | 0.00 | - | 4 | 601 | 48.18% |
| NVDA240621P00275000 | 2022-09-29 1:08PM EDT | 2024-06-21 | 153.55 | 145.20 | 154.50 | 0.00 | - | 4 | 1 | 45.48% |
© 2022 Yahoo. All rights reserved.
