NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00300000 | 2022-09-12 9:59AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA221021C00300000 | 2022-09-30 2:33PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA221118C00300000 | 2022-09-30 2:11PM EDT | 2022-11-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA221216C00300000 | 2022-09-29 11:40AM EDT | 2022-12-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NVDA230120C00300000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA230217C00300000 | 2022-09-30 9:40AM EDT | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230317C00300000 | 2022-09-30 12:04PM EDT | 2023-03-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230421C00300000 | 2022-09-30 10:24AM EDT | 2023-04-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230616C00300000 | 2022-09-30 12:58PM EDT | 2023-06-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA230915C00300000 | 2022-09-30 10:09AM EDT | 2023-09-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240119C00300000 | 2022-09-30 3:29PM EDT | 2024-01-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NVDA240621C00300000 | 2022-09-30 3:35PM EDT | 2024-06-21 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00300000 | 2022-08-22 2:16PM EDT | 2022-10-21 | 129.00 | 165.00 | 167.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221118P00300000 | 2022-06-07 12:31PM EDT | 2022-11-18 | 114.46 | 140.90 | 142.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221216P00300000 | 2022-09-23 1:53PM EDT | 2022-12-16 | 176.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00300000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 177.55 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| NVDA230217P00300000 | 2022-09-26 9:40AM EDT | 2023-02-17 | 174.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00300000 | 2022-09-27 10:22AM EDT | 2023-03-17 | 174.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230616P00300000 | 2022-09-30 12:28PM EDT | 2023-06-16 | 175.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00300000 | 2022-09-30 3:36PM EDT | 2023-09-15 | 177.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240119P00300000 | 2022-09-30 3:21PM EDT | 2024-01-19 | 173.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240621P00300000 | 2022-09-30 3:24PM EDT | 2024-06-21 | 178.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
