NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:325.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00325000 | 2022-01-21 3:11PM EST | 2022-01-28 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 142 | 871 | 92.19% |
| NVDA220204C00325000 | 2022-01-21 3:58PM EST | 2022-02-04 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 111 | 500 | 73.83% |
| NVDA220211C00325000 | 2022-01-21 3:58PM EST | 2022-02-11 | 0.28 | 0.24 | 0.31 | -0.15 | -34.88% | 15 | 175 | 66.89% |
| NVDA220218C00325000 | 2022-01-21 3:51PM EST | 2022-02-18 | 0.58 | 0.55 | 0.62 | +0.03 | +5.45% | 184 | 2,657 | 64.94% |
| NVDA220225C00325000 | 2022-01-21 3:52PM EST | 2022-02-25 | 0.86 | 0.70 | 0.91 | -0.11 | -11.34% | 49 | 350 | 61.28% |
| NVDA220304C00325000 | 2022-01-21 11:27AM EST | 2022-03-04 | 1.56 | 1.07 | 1.24 | +0.39 | +33.33% | 202 | 229 | 59.84% |
| NVDA220318C00325000 | 2022-01-21 3:39PM EST | 2022-03-18 | 1.89 | 1.51 | 1.88 | +0.13 | +7.39% | 759 | 2,330 | 56.08% |
| NVDA220414C00325000 | 2022-01-21 3:39PM EST | 2022-04-14 | 3.30 | 3.15 | 3.30 | 0.00 | - | 107 | 489 | 53.77% |
| NVDA220520C00325000 | 2022-01-21 3:54PM EST | 2022-05-20 | 5.10 | 4.55 | 5.20 | -0.51 | -9.09% | 25 | 443 | 50.42% |
| NVDA220617C00325000 | 2022-01-21 3:52PM EST | 2022-06-17 | 6.67 | 6.00 | 7.25 | -0.43 | -6.06% | 116 | 2,823 | 51.50% |
| NVDA220715C00325000 | 2022-01-21 12:06PM EST | 2022-07-15 | 9.10 | 7.35 | 8.20 | -4.40 | -32.59% | 13 | 396 | 49.24% |
| NVDA220916C00325000 | 2022-01-21 3:26PM EST | 2022-09-16 | 11.05 | 10.45 | 11.55 | -1.10 | -9.05% | 72 | 2,002 | 48.00% |
| NVDA230120C00325000 | 2022-01-21 3:28PM EST | 2023-01-20 | 17.00 | 16.30 | 18.50 | -5.62 | -24.85% | 15 | 1,703 | 47.50% |
| NVDA230317C00325000 | 2022-01-21 11:17AM EST | 2023-03-17 | 21.85 | 18.65 | 21.80 | -5.13 | -19.01% | 7 | 95 | 47.82% |
| NVDA230616C00325000 | 2022-01-21 2:26PM EST | 2023-06-16 | 25.50 | 22.40 | 27.10 | -2.10 | -7.61% | 16 | 213 | 48.44% |
| NVDA240119C00325000 | 2022-01-21 3:37PM EST | 2024-01-19 | 34.00 | 31.35 | 37.00 | -4.00 | -10.53% | 45 | 2,303 | 48.27% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00325000 | 2022-01-21 3:27PM EST | 2022-01-28 | 90.90 | 87.60 | 95.10 | +9.60 | +11.81% | 19 | 446 | 105.47% |
| NVDA220204P00325000 | 2022-01-21 1:40PM EST | 2022-02-04 | 85.77 | 87.60 | 95.25 | +20.77 | +31.95% | 4 | 90 | 77.34% |
| NVDA220211P00325000 | 2022-01-21 12:02PM EST | 2022-02-11 | 83.69 | 87.75 | 95.45 | +38.51 | +85.24% | 80 | 86 | 69.14% |
| NVDA220218P00325000 | 2022-01-21 1:45PM EST | 2022-02-18 | 85.53 | 88.45 | 95.30 | +12.94 | +17.83% | 764 | 646 | 65.53% |
| NVDA220225P00325000 | 2022-01-21 3:47PM EST | 2022-02-25 | 90.73 | 89.20 | 94.90 | +22.26 | +32.51% | 1 | 10 | 61.08% |
| NVDA220318P00325000 | 2022-01-21 3:33PM EST | 2022-03-18 | 91.99 | 90.45 | 95.75 | +16.49 | +21.84% | 85 | 879 | 57.17% |
| NVDA220414P00325000 | 2022-01-21 1:10PM EST | 2022-04-14 | 87.50 | 92.10 | 95.40 | +10.37 | +13.44% | 139 | 138 | 50.33% |
| NVDA220520P00325000 | 2022-01-21 10:31AM EST | 2022-05-20 | 93.36 | 93.70 | 96.70 | +15.06 | +19.23% | 5 | 94 | 52.17% |
| NVDA220617P00325000 | 2022-01-21 11:47AM EST | 2022-06-17 | 91.11 | 95.25 | 99.35 | +9.54 | +11.70% | 6 | 1,171 | 53.53% |
| NVDA220715P00325000 | 2022-01-19 3:12PM EST | 2022-07-15 | 80.96 | 96.35 | 99.80 | 0.00 | - | 1 | 27 | 50.00% |
| NVDA220916P00325000 | 2022-01-19 10:59AM EST | 2022-09-16 | 84.75 | 98.95 | 101.60 | 0.00 | - | 5 | 1,691 | 46.01% |
| NVDA230120P00325000 | 2022-01-21 9:31AM EST | 2023-01-20 | 105.00 | 103.20 | 108.75 | +17.26 | +19.67% | 10 | 313 | 46.33% |
| NVDA230317P00325000 | 2022-01-21 9:36AM EST | 2023-03-17 | 103.34 | 104.70 | 111.15 | +19.52 | +23.29% | 10 | 39 | 45.79% |
| NVDA230616P00325000 | 2022-01-20 3:07PM EST | 2023-06-16 | 100.92 | 106.70 | 114.75 | 0.00 | - | 12 | 14 | 45.03% |
| NVDA240119P00325000 | 2022-01-21 3:54PM EST | 2024-01-19 | 117.00 | 113.45 | 120.60 | +6.05 | +5.45% | 20 | 188 | 42.38% |
© 2022 Yahoo. All rights reserved.
