NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:325.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021C00325000 | 2022-09-28 11:28AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 225 | 125.00% |
| NVDA221118C00325000 | 2022-09-19 10:18AM EDT | 2022-11-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 81.25% |
| NVDA221216C00325000 | 2022-09-19 12:51PM EDT | 2022-12-16 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 597 | 66.41% |
| NVDA230120C00325000 | 2022-10-04 12:03PM EDT | 2023-01-20 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 5,331 | 61.13% |
| NVDA230217C00325000 | 2022-10-04 11:39AM EDT | 2023-02-17 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 134 | 55.47% |
| NVDA230317C00325000 | 2022-09-30 11:46AM EDT | 2023-03-17 | 0.13 | 0.09 | 0.16 | 0.00 | - | 4 | 379 | 54.10% |
| NVDA230616C00325000 | 2022-09-21 10:00AM EDT | 2023-06-16 | 0.58 | 0.33 | 0.44 | 0.00 | - | 81 | 515 | 50.76% |
| NVDA230915C00325000 | 2022-10-05 10:41AM EDT | 2023-09-15 | 0.86 | 0.67 | 1.46 | -0.04 | -4.44% | 22 | 878 | 52.77% |
| NVDA240119C00325000 | 2022-09-30 12:24PM EDT | 2024-01-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 2,521 | 12.50% |
| NVDA240621C00325000 | 2022-10-04 11:39AM EDT | 2024-06-21 | 4.20 | 3.10 | 5.75 | 0.00 | - | 1 | 126 | 52.94% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221021P00325000 | 2022-08-05 1:34PM EDT | 2022-10-21 | 134.29 | 186.80 | 190.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221118P00325000 | 2022-04-25 2:21PM EDT | 2022-11-18 | 131.00 | 152.35 | 158.80 | 0.00 | - | 50 | 51 | 0.00% |
| NVDA221216P00325000 | 2022-05-23 12:22PM EDT | 2022-12-16 | 157.39 | 160.25 | 162.20 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230120P00325000 | 2022-09-07 2:31PM EDT | 2023-01-20 | 187.15 | 195.90 | 197.95 | 0.00 | - | 16 | 0 | 84.50% |
| NVDA230317P00325000 | 2022-08-05 2:34PM EDT | 2023-03-17 | 136.48 | 186.50 | 190.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00325000 | 2022-03-21 9:40AM EDT | 2023-06-16 | 87.22 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| NVDA230915P00325000 | 2022-08-02 3:17PM EDT | 2023-09-15 | 141.20 | 183.05 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240119P00325000 | 2022-09-29 11:33AM EDT | 2024-01-19 | 204.29 | 192.15 | 200.45 | 0.00 | - | 10 | 0 | 56.70% |
| NVDA240621P00325000 | 2022-10-04 11:21AM EDT | 2024-06-21 | 193.85 | 193.50 | 201.50 | 0.00 | - | 6 | 1 | 52.01% |
© 2022 Yahoo. All rights reserved.
