NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00290000 | 2022-09-13 9:49AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA221021C00290000 | 2022-09-13 10:00AM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA221118C00290000 | 2022-09-26 11:50AM EDT | 2022-11-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221216C00290000 | 2022-09-28 2:23PM EDT | 2022-12-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA230120C00290000 | 2022-09-29 12:20PM EDT | 2023-01-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA230217C00290000 | 2022-09-29 3:09PM EDT | 2023-02-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA230317C00290000 | 2022-09-30 2:32PM EDT | 2023-03-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA230421C00290000 | 2022-09-26 12:52PM EDT | 2023-04-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA230616C00290000 | 2022-09-29 3:36PM EDT | 2023-06-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA230915C00290000 | 2022-09-30 12:20PM EDT | 2023-09-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240119C00290000 | 2022-09-29 1:37PM EDT | 2024-01-19 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C00290000 | 2022-09-28 11:47AM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00290000 | 2022-08-23 2:07PM EDT | 2022-10-21 | 117.50 | 162.90 | 165.85 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA221118P00290000 | 2022-08-15 2:19PM EDT | 2022-11-18 | 102.15 | 157.40 | 161.35 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221216P00290000 | 2022-09-08 10:00AM EDT | 2022-12-16 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00290000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 167.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA230217P00290000 | 2022-08-31 9:41AM EDT | 2023-02-17 | 136.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00290000 | 2022-09-29 10:04AM EDT | 2023-03-17 | 168.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00290000 | 2022-09-16 10:00AM EDT | 2023-06-16 | 162.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00290000 | 2022-09-30 12:58PM EDT | 2023-09-15 | 165.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240119P00290000 | 2022-09-30 3:07PM EDT | 2024-01-19 | 167.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00290000 | 2022-09-30 3:23PM EDT | 2024-06-21 | 167.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
