NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:355.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00355000 | 2022-01-21 11:44AM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 379 | 98.44% |
| NVDA220204C00355000 | 2022-01-21 3:32PM EST | 2022-02-04 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 94 | 339 | 80.86% |
| NVDA220211C00355000 | 2022-01-21 3:34PM EST | 2022-02-11 | 0.10 | 0.07 | 0.15 | -0.07 | -41.18% | 26 | 52 | 72.46% |
| NVDA220218C00355000 | 2022-01-21 3:57PM EST | 2022-02-18 | 0.25 | 0.17 | 0.28 | +0.06 | +31.58% | 242 | 980 | 68.26% |
| NVDA220225C00355000 | 2022-01-21 3:57PM EST | 2022-02-25 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 125 | 132 | 65.97% |
| NVDA220304C00355000 | 2022-01-21 3:14PM EST | 2022-03-04 | 0.53 | 0.45 | 0.62 | +0.53 | -14.29% | 4 | 31 | 62.84% |
| NVDA220318C00355000 | 2022-01-21 3:41PM EST | 2022-03-18 | 0.97 | 0.88 | 0.96 | +0.13 | +15.48% | 51 | 488 | 59.47% |
| NVDA220414C00355000 | 2022-01-21 3:51PM EST | 2022-04-14 | 1.78 | 1.70 | 1.81 | +0.05 | +2.89% | 22 | 561 | 55.23% |
| NVDA220520C00355000 | 2022-01-21 1:41PM EST | 2022-05-20 | 3.24 | 2.56 | 3.10 | +0.14 | +4.52% | 43 | 114 | 51.23% |
| NVDA220715C00355000 | 2022-01-21 10:28AM EST | 2022-07-15 | 4.95 | 4.65 | 5.25 | -1.85 | -27.21% | 1 | 306 | 49.58% |
| NVDA230317C00355000 | 2022-01-21 11:28AM EST | 2023-03-17 | 18.45 | 14.10 | 17.50 | -26.00 | -58.49% | 1 | 149 | 48.48% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00355000 | 2021-12-13 10:23AM EST | 2022-01-28 | 62.72 | 73.05 | 77.05 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA220204P00355000 | 2022-01-03 9:52AM EST | 2022-02-04 | 57.00 | 117.55 | 125.20 | 0.00 | - | - | 0 | 90.63% |
| NVDA220218P00355000 | 2022-01-21 10:30AM EST | 2022-02-18 | 120.20 | 118.10 | 125.00 | +19.00 | +18.77% | 1 | 100 | 70.75% |
| NVDA220225P00355000 | 2022-01-19 9:40AM EST | 2022-02-25 | 91.35 | 118.85 | 124.55 | 0.00 | - | 2 | 3 | 66.99% |
| NVDA220318P00355000 | 2022-01-20 11:37AM EST | 2022-03-18 | 101.74 | 119.25 | 125.00 | 0.00 | - | 1 | 104 | 58.89% |
| NVDA220414P00355000 | 2022-01-21 10:24AM EST | 2022-04-14 | 121.45 | 120.45 | 125.25 | +18.36 | +17.81% | 1 | 98 | 54.15% |
| NVDA220520P00355000 | 2022-01-18 9:41AM EST | 2022-05-20 | 98.05 | 121.55 | 126.15 | 0.00 | - | 6 | 105 | 50.23% |
| NVDA220715P00355000 | 2021-12-23 2:58PM EST | 2022-07-15 | 84.30 | 123.40 | 127.60 | 0.00 | - | 1 | 27 | 52.45% |
| NVDA230317P00355000 | 2021-11-19 12:08PM EST | 2023-03-17 | 83.50 | 107.80 | 110.85 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
