NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00280000 | 2022-09-13 9:45AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| NVDA221014C00280000 | 2022-09-09 10:04AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA221021C00280000 | 2022-09-30 12:26PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA221118C00280000 | 2022-09-29 9:30AM EDT | 2022-11-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221216C00280000 | 2022-09-30 3:44PM EDT | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA230120C00280000 | 2022-09-30 3:12PM EDT | 2023-01-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA230217C00280000 | 2022-09-29 10:36AM EDT | 2023-02-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA230317C00280000 | 2022-09-29 1:02PM EDT | 2023-03-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230421C00280000 | 2022-09-12 9:57AM EDT | 2023-04-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA230616C00280000 | 2022-09-30 3:44PM EDT | 2023-06-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230915C00280000 | 2022-09-30 11:26AM EDT | 2023-09-15 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240119C00280000 | 2022-09-30 2:48PM EDT | 2024-01-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA240621C00280000 | 2022-09-26 11:28AM EDT | 2024-06-21 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C00280000 | 2022-09-30 3:44PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221014P00280000 | 2022-09-21 2:44PM EDT | 2022-10-14 | 141.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221021P00280000 | 2022-08-31 2:27PM EDT | 2022-10-21 | 129.20 | 155.05 | 158.90 | 0.00 | - | 1 | 1 | 163.28% |
| NVDA221118P00280000 | 2022-08-17 12:40PM EDT | 2022-11-18 | 97.50 | 150.65 | 152.90 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA221216P00280000 | 2022-08-18 11:30AM EDT | 2022-12-16 | 92.85 | 147.40 | 149.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00280000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 157.60 | 0.00 | 0.00 | 0.00 | - | 2,235 | 0 | 0.00% |
| NVDA230217P00280000 | 2022-08-31 3:03PM EDT | 2023-02-17 | 127.50 | 155.95 | 159.10 | 0.00 | - | 36 | 0 | 65.38% |
| NVDA230317P00280000 | 2022-09-08 3:19PM EDT | 2023-03-17 | 141.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00280000 | 2022-09-28 3:31PM EDT | 2023-06-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA230915P00280000 | 2022-09-29 12:57PM EDT | 2023-09-15 | 158.46 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA240119P00280000 | 2022-09-30 9:50AM EDT | 2024-01-19 | 156.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00280000 | 2022-09-30 3:08PM EDT | 2024-06-21 | 153.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NVDA250117P00280000 | 2022-09-29 11:30AM EDT | 2025-01-17 | 158.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
