NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021C00305000 | 2022-10-03 3:36PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 118.75% |
| NVDA221118C00305000 | 2022-09-30 10:55AM EDT | 2022-11-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 202 | 78.13% |
| NVDA221216C00305000 | 2022-09-30 12:46PM EDT | 2022-12-16 | 0.03 | 0.00 | 0.12 | 0.00 | - | 4 | 200 | 72.46% |
| NVDA230120C00305000 | 2022-09-30 2:08PM EDT | 2023-01-20 | 0.09 | 0.04 | 0.10 | 0.00 | - | 2 | 2,945 | 60.55% |
| NVDA230217C00305000 | 2022-10-03 12:03PM EDT | 2023-02-17 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 0 | 56.15% |
| NVDA230317C00305000 | 2022-09-27 12:03PM EDT | 2023-03-17 | 0.20 | 0.12 | 0.18 | 0.00 | - | 102 | 846 | 53.52% |
| NVDA230421C00305000 | 2022-09-20 9:30AM EDT | 2023-04-21 | 0.50 | 0.22 | 0.34 | 0.00 | - | - | 1 | 52.49% |
| NVDA230616C00305000 | 2022-09-30 1:41PM EDT | 2023-06-16 | 0.55 | 0.44 | 0.58 | 0.00 | - | 8 | 765 | 50.42% |
| NVDA230915C00305000 | 2022-09-21 12:37PM EDT | 2023-09-15 | 1.70 | 0.00 | 2.51 | 0.00 | - | 34 | 429 | 50.11% |
| NVDA240119C00305000 | 2022-10-03 12:19PM EDT | 2024-01-19 | 2.53 | 2.31 | 2.71 | -0.18 | -6.64% | 4 | 1,118 | 49.95% |
| NVDA240621C00305000 | 2022-09-26 11:30AM EDT | 2024-06-21 | 5.43 | 2.39 | 6.85 | 0.00 | - | 6 | 183 | 54.62% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00305000 | 2022-09-15 3:00PM EDT | 2022-10-21 | 175.50 | 177.70 | 181.95 | 0.00 | - | 3 | 0 | 242.04% |
| NVDA221118P00305000 | 2022-05-25 2:31PM EDT | 2022-11-18 | 136.55 | 132.70 | 134.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221216P00305000 | 2022-08-29 9:58AM EDT | 2022-12-16 | 143.26 | 179.10 | 181.30 | 0.00 | - | 2 | 0 | 88.09% |
| NVDA230120P00305000 | 2022-09-30 3:21PM EDT | 2023-01-20 | 183.50 | 177.85 | 181.85 | 0.00 | - | 59 | 4 | 97.46% |
| NVDA230217P00305000 | 2022-08-22 2:21PM EDT | 2023-02-17 | 134.10 | 170.00 | 173.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230317P00305000 | 2022-08-10 1:45PM EDT | 2023-03-17 | 126.30 | 158.35 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00305000 | 2022-08-25 9:55AM EDT | 2023-06-16 | 134.19 | 177.55 | 182.35 | 0.00 | - | 4 | 0 | 66.69% |
| NVDA230915P00305000 | 2022-08-31 3:02PM EDT | 2023-09-15 | 155.65 | 179.40 | 185.30 | 0.00 | - | 138 | 6 | 57.31% |
| NVDA240119P00305000 | 2022-09-29 2:42PM EDT | 2024-01-19 | 185.01 | 175.85 | 184.15 | 0.00 | - | 34 | 0 | 55.62% |
| NVDA240621P00305000 | 2022-09-29 12:37PM EDT | 2024-06-21 | 183.24 | 175.00 | 184.50 | 0.00 | - | 4 | 0 | 49.29% |
© 2022 Yahoo. All rights reserved.
