NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021C00285000 | 2022-09-28 9:33AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 774 | 109.38% |
| NVDA221118C00285000 | 2022-09-26 11:50AM EDT | 2022-11-18 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 286 | 75.78% |
| NVDA221216C00285000 | 2022-09-30 3:09PM EDT | 2022-12-16 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 316 | 65.04% |
| NVDA230120C00285000 | 2022-10-03 3:31PM EDT | 2023-01-20 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 2,624 | 58.20% |
| NVDA230217C00285000 | 2022-10-03 2:51PM EDT | 2023-02-17 | 0.14 | 0.12 | 0.19 | -0.06 | -30.00% | 88 | 82 | 55.18% |
| NVDA230317C00285000 | 2022-10-03 10:09AM EDT | 2023-03-17 | 0.22 | 0.20 | 0.27 | -0.08 | -26.67% | 1 | 533 | 52.98% |
| NVDA230421C00285000 | 2022-09-30 9:30AM EDT | 2023-04-21 | 0.38 | 0.34 | 0.46 | 0.00 | - | 2 | 2 | 51.71% |
| NVDA230616C00285000 | 2022-09-23 10:58AM EDT | 2023-06-16 | 0.90 | 0.65 | 0.80 | 0.00 | - | 10 | 312 | 50.02% |
| NVDA230915C00285000 | 2022-10-03 3:31PM EDT | 2023-09-15 | 1.45 | 1.41 | 1.87 | -0.20 | -12.12% | 1 | 0 | 51.00% |
| NVDA240119C00285000 | 2022-10-03 12:05PM EDT | 2024-01-19 | 3.18 | 2.31 | 4.95 | -0.20 | -5.92% | 1 | 851 | 50.59% |
| NVDA240621C00285000 | 2022-09-29 3:46PM EDT | 2024-06-21 | 5.70 | 3.10 | 8.15 | 0.00 | - | 1 | 153 | 54.83% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00285000 | 2022-09-29 3:32PM EDT | 2022-10-21 | 163.90 | 157.80 | 161.70 | 0.00 | - | 2 | 0 | 222.75% |
| NVDA221118P00285000 | 2022-09-23 11:48AM EDT | 2022-11-18 | 161.20 | 157.90 | 161.80 | 0.00 | - | 1 | 0 | 140.89% |
| NVDA221216P00285000 | 2022-09-02 9:57AM EDT | 2022-12-16 | 147.10 | 160.00 | 164.80 | 0.00 | - | 2 | 0 | 117.68% |
| NVDA230120P00285000 | 2022-10-03 10:04AM EDT | 2023-01-20 | 160.80 | 157.85 | 161.80 | -2.00 | -1.23% | 1 | 0 | 91.58% |
| NVDA230217P00285000 | 2022-08-19 2:30PM EDT | 2023-02-17 | 107.10 | 152.45 | 155.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230317P00285000 | 2022-08-31 3:03PM EDT | 2023-03-17 | 133.80 | 160.80 | 164.00 | 0.00 | - | 54 | 0 | 78.85% |
| NVDA230616P00285000 | 2022-09-08 10:17AM EDT | 2023-06-16 | 147.23 | 157.65 | 161.95 | 0.00 | - | 1 | 14 | 60.75% |
| NVDA230915P00285000 | 2022-09-29 1:01PM EDT | 2023-09-15 | 164.03 | 157.15 | 162.75 | 0.00 | - | 42 | 0 | 56.02% |
| NVDA240119P00285000 | 2022-09-29 1:13PM EDT | 2024-01-19 | 163.89 | 156.15 | 163.75 | 0.00 | - | 118 | 5 | 51.51% |
| NVDA240621P00285000 | 2022-10-03 12:50PM EDT | 2024-06-21 | 161.09 | 155.00 | 164.50 | +3.09 | +1.96% | 2 | 0 | 46.81% |
© 2022 Yahoo. All rights reserved.
