NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120C00035000 | 2022-07-11 3:08PM EDT | 2023-01-20 | 116.65 | 144.30 | 148.40 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA230317C00035000 | 2022-09-13 11:11AM EDT | 2023-03-17 | 100.00 | 88.60 | 92.90 | 0.00 | - | 68 | 67 | 100.78% |
| NVDA230616C00035000 | 2022-09-20 1:29PM EDT | 2023-06-16 | 97.90 | 88.30 | 94.60 | 0.00 | - | 2 | 9 | 95.51% |
| NVDA230915C00035000 | 2022-09-15 12:12PM EDT | 2023-09-15 | 96.61 | 88.70 | 95.65 | 0.00 | - | 5 | 37 | 91.57% |
| NVDA240119C00035000 | 2022-09-16 9:44AM EDT | 2024-01-19 | 94.50 | 89.35 | 96.90 | 0.00 | - | 10 | 15 | 87.27% |
| NVDA240621C00035000 | 2022-09-21 11:38AM EDT | 2024-06-21 | 103.48 | 90.30 | 98.50 | 0.00 | - | 2 | 144 | 84.66% |
| NVDA250117C00035000 | 2022-09-16 2:26PM EDT | 2025-01-17 | 101.04 | 91.45 | 100.00 | 0.00 | - | - | 6 | 80.48% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120P00035000 | 2022-09-23 12:31PM EDT | 2023-01-20 | 0.08 | 0.02 | 0.12 | +0.01 | +14.29% | 10 | 71 | 89.84% |
| NVDA230317P00035000 | 2022-09-12 2:03PM EDT | 2023-03-17 | 0.01 | 0.10 | 0.19 | 0.00 | - | 2 | 91 | 81.15% |
| NVDA230616P00035000 | 2022-09-15 12:49PM EDT | 2023-06-16 | 0.30 | 0.27 | 0.44 | 0.00 | - | 8 | 232 | 75.00% |
| NVDA230915P00035000 | 2022-09-23 2:39PM EDT | 2023-09-15 | 0.69 | 0.00 | 1.20 | +0.08 | +13.11% | 33 | 2,528 | 70.80% |
| NVDA240119P00035000 | 2022-09-23 2:39PM EDT | 2024-01-19 | 1.02 | 0.63 | 1.10 | +0.15 | +17.24% | 109 | 1,789 | 65.23% |
| NVDA240621P00035000 | 2022-09-23 12:08PM EDT | 2024-06-21 | 1.39 | 1.13 | 2.75 | -0.02 | -1.42% | 5 | 869 | 67.93% |
| NVDA250117P00035000 | 2022-09-22 2:35PM EDT | 2025-01-17 | 1.94 | 0.53 | 2.61 | 0.00 | - | 154 | 279 | 55.99% |
© 2022 Yahoo. All rights reserved.
