NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:365.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00365000 | 2022-01-21 1:38PM EST | 2022-01-28 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 11 | 622 | 110.94% |
| NVDA220204C00365000 | 2022-01-21 11:23AM EST | 2022-02-04 | 0.04 | 0.00 | 0.06 | 0.00 | - | 84 | 229 | 82.81% |
| NVDA220211C00365000 | 2022-01-20 11:24AM EST | 2022-02-11 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 77 | 72.27% |
| NVDA220218C00365000 | 2022-01-21 3:00PM EST | 2022-02-18 | 0.18 | 0.06 | 0.23 | +0.03 | +20.00% | 86 | 629 | 68.16% |
| NVDA220225C00365000 | 2022-01-21 10:30AM EST | 2022-02-25 | 0.24 | 0.23 | 0.37 | -0.02 | -7.69% | 10 | 22 | 66.75% |
| NVDA220304C00365000 | 2022-01-21 10:02AM EST | 2022-03-04 | 0.30 | 0.35 | 0.51 | -0.11 | -26.83% | 1 | 53 | 64.01% |
| NVDA220318C00365000 | 2022-01-21 2:53PM EST | 2022-03-18 | 0.72 | 0.71 | 0.78 | -0.04 | -5.26% | 32 | 284 | 60.30% |
| NVDA220414C00365000 | 2022-01-21 3:27PM EST | 2022-04-14 | 1.40 | 1.40 | 1.50 | -0.21 | -13.04% | 11 | 176 | 55.76% |
| NVDA220520C00365000 | 2022-01-21 1:16PM EST | 2022-05-20 | 2.85 | 2.44 | 2.58 | -1.00 | -25.97% | 5 | 79 | 52.19% |
| NVDA220715C00365000 | 2022-01-21 3:36PM EST | 2022-07-15 | 4.38 | 3.95 | 4.65 | -1.42 | -24.48% | 11 | 309 | 50.05% |
| NVDA230317C00365000 | 2022-01-20 10:15AM EST | 2023-03-17 | 18.40 | 13.05 | 16.05 | 0.00 | - | 2 | 14 | 48.40% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00365000 | 2022-01-21 11:21AM EST | 2022-01-28 | 119.20 | 127.60 | 135.10 | +8.25 | +7.44% | 1 | 2 | 136.91% |
| NVDA220218P00365000 | 2022-01-20 2:13PM EST | 2022-02-18 | 113.38 | 128.05 | 134.95 | 0.00 | - | 1 | 42 | 72.75% |
| NVDA220225P00365000 | 2022-01-19 2:25PM EST | 2022-02-25 | 110.62 | 128.80 | 134.50 | +110.62 | - | - | 1 | 69.39% |
| NVDA220318P00365000 | 2022-01-19 9:38AM EST | 2022-03-18 | 102.75 | 129.10 | 134.90 | 0.00 | - | 3 | 101 | 60.33% |
| NVDA220414P00365000 | 2022-01-18 11:37AM EST | 2022-04-14 | 104.60 | 130.10 | 135.00 | 0.00 | - | 2 | 64 | 54.57% |
| NVDA220520P00365000 | 2022-01-07 9:31AM EST | 2022-05-20 | 92.10 | 131.10 | 135.60 | 0.00 | - | 1 | 67 | 50.18% |
| NVDA220715P00365000 | 2021-12-23 2:02PM EST | 2022-07-15 | 86.45 | 132.75 | 137.10 | 0.00 | - | 16 | 15 | 53.38% |
© 2022 Yahoo. All rights reserved.
