NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021C00320000 | 2022-09-28 11:25AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221118C00320000 | 2022-09-27 11:24AM EDT | 2022-11-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221216C00320000 | 2022-09-29 10:46AM EDT | 2022-12-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA230120C00320000 | 2022-10-03 1:20PM EDT | 2023-01-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230217C00320000 | 2022-09-26 1:27PM EDT | 2023-02-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA230317C00320000 | 2022-09-29 11:32AM EDT | 2023-03-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230421C00320000 | 2022-09-28 3:53PM EDT | 2023-04-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA230616C00320000 | 2022-10-03 2:33PM EDT | 2023-06-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA230915C00320000 | 2022-09-16 10:21AM EDT | 2023-09-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240119C00320000 | 2022-10-03 12:56PM EDT | 2024-01-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240621C00320000 | 2022-09-29 10:11AM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00320000 | 2022-05-26 12:02PM EDT | 2022-10-21 | 142.68 | 147.50 | 149.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221118P00320000 | 2022-04-26 12:09PM EDT | 2022-11-18 | 133.48 | 139.60 | 143.95 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA221216P00320000 | 2022-08-08 12:13PM EDT | 2022-12-16 | 146.25 | 182.35 | 185.60 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA230120P00320000 | 2022-10-03 9:37AM EDT | 2023-01-20 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00320000 | 2022-08-04 12:32PM EDT | 2023-03-17 | 129.90 | 181.60 | 185.35 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00320000 | 2022-09-29 2:44PM EDT | 2023-06-16 | 199.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00320000 | 2022-09-29 2:40PM EDT | 2023-09-15 | 198.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00320000 | 2022-09-29 3:07PM EDT | 2024-01-19 | 198.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NVDA240621P00320000 | 2022-10-03 1:07PM EDT | 2024-06-21 | 195.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
