NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:315.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00315000 | 2022-01-21 3:52PM EST | 2022-01-28 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 185 | 1,007 | 85.94% |
| NVDA220204C00315000 | 2022-01-21 3:31PM EST | 2022-02-04 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 258 | 1,573 | 70.12% |
| NVDA220211C00315000 | 2022-01-21 3:59PM EST | 2022-02-11 | 0.39 | 0.33 | 0.63 | +0.01 | +2.63% | 32 | 180 | 67.33% |
| NVDA220218C00315000 | 2022-01-21 3:48PM EST | 2022-02-18 | 0.78 | 0.80 | 0.85 | +0.03 | +4.00% | 661 | 2,314 | 63.89% |
| NVDA220225C00315000 | 2022-01-21 3:57PM EST | 2022-02-25 | 1.16 | 0.74 | 1.21 | +0.10 | +9.43% | 155 | 220 | 58.84% |
| NVDA220304C00315000 | 2022-01-21 3:31PM EST | 2022-03-04 | 1.50 | 1.45 | 1.63 | 0.00 | - | 16 | 113 | 59.03% |
| NVDA220318C00315000 | 2022-01-21 3:57PM EST | 2022-03-18 | 2.41 | 2.31 | 2.41 | +0.10 | +4.33% | 209 | 1,480 | 56.43% |
| NVDA220414C00315000 | 2022-01-21 3:23PM EST | 2022-04-14 | 3.92 | 3.90 | 4.05 | -0.25 | -6.00% | 81 | 685 | 53.29% |
| NVDA220520C00315000 | 2022-01-21 2:43PM EST | 2022-05-20 | 6.45 | 5.55 | 6.25 | -1.32 | -16.99% | 15 | 264 | 50.26% |
| NVDA220715C00315000 | 2022-01-21 2:53PM EST | 2022-07-15 | 9.55 | 8.65 | 9.55 | -2.85 | -22.98% | 3 | 169 | 49.20% |
| NVDA220916C00315000 | 2022-01-21 3:40PM EST | 2022-09-16 | 13.10 | 11.30 | 13.10 | +13.10 | - | 9 | 61 | 47.96% |
| NVDA230317C00315000 | 2022-01-19 2:21PM EST | 2023-03-17 | 30.45 | 20.55 | 24.20 | 0.00 | - | 1 | 100 | 48.33% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00315000 | 2022-01-21 1:11PM EST | 2022-01-28 | 80.10 | 77.60 | 85.15 | +7.05 | +9.65% | 35 | 322 | 99.80% |
| NVDA220204P00315000 | 2022-01-21 11:55AM EST | 2022-02-04 | 75.08 | 77.70 | 85.30 | +13.93 | +22.78% | 6 | 70 | 74.90% |
| NVDA220211P00315000 | 2022-01-21 3:33PM EST | 2022-02-11 | 80.35 | 77.85 | 85.55 | +9.84 | +13.96% | 2 | 36 | 66.41% |
| NVDA220218P00315000 | 2022-01-21 3:32PM EST | 2022-02-18 | 80.05 | 78.70 | 85.50 | +7.50 | +10.34% | 117 | 856 | 64.16% |
| NVDA220225P00315000 | 2022-01-21 11:43AM EST | 2022-02-25 | 74.42 | 79.50 | 85.20 | +12.33 | +19.86% | 10 | 8 | 60.21% |
| NVDA220304P00315000 | 2022-01-21 11:08AM EST | 2022-03-04 | 74.61 | 80.05 | 85.60 | +74.61 | - | 2 | 0 | 59.28% |
| NVDA220318P00315000 | 2022-01-21 3:59PM EST | 2022-03-18 | 83.02 | 81.00 | 85.30 | +9.44 | +12.83% | 28 | 687 | 53.48% |
| NVDA220414P00315000 | 2022-01-21 11:43AM EST | 2022-04-14 | 77.55 | 82.80 | 85.70 | +0.85 | +1.11% | 3 | 289 | 55.12% |
| NVDA220520P00315000 | 2022-01-21 3:28PM EST | 2022-05-20 | 86.64 | 85.15 | 87.45 | +15.14 | +21.17% | 96 | 106 | 51.11% |
| NVDA220715P00315000 | 2022-01-21 3:28PM EST | 2022-07-15 | 89.24 | 87.60 | 90.50 | +32.69 | +57.81% | 10 | 24 | 48.61% |
| NVDA230317P00315000 | 2022-01-11 1:06PM EST | 2023-03-17 | 76.87 | 96.60 | 102.80 | 0.00 | - | 5 | 7 | 45.54% |
© 2022 Yahoo. All rights reserved.
