NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:375.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00375000 | 2022-01-20 3:09PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 112.50% |
| NVDA220204C00375000 | 2022-01-21 3:30PM EST | 2022-02-04 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 2 | 33 | 87.50% |
| NVDA220211C00375000 | 2022-01-21 12:40PM EST | 2022-02-11 | 0.08 | 0.00 | 0.11 | -0.01 | -11.11% | 1 | 75 | 74.80% |
| NVDA220218C00375000 | 2022-01-21 3:33PM EST | 2022-02-18 | 0.15 | 0.03 | 0.19 | +0.02 | +15.38% | 59 | 2,165 | 69.34% |
| NVDA220225C00375000 | 2022-01-21 9:30AM EST | 2022-02-25 | 0.18 | 0.00 | 0.32 | -0.12 | -40.00% | 2 | 73 | 64.65% |
| NVDA220304C00375000 | 2022-01-20 2:30PM EST | 2022-03-04 | 0.36 | 0.26 | 0.43 | +0.36 | - | - | 10 | 65.09% |
| NVDA220318C00375000 | 2022-01-21 3:47PM EST | 2022-03-18 | 0.65 | 0.59 | 0.64 | +0.12 | +22.64% | 31 | 1,172 | 61.28% |
| NVDA220414C00375000 | 2022-01-21 3:58PM EST | 2022-04-14 | 1.23 | 1.16 | 1.26 | -0.14 | -10.22% | 1 | 1,186 | 56.35% |
| NVDA220520C00375000 | 2022-01-21 11:24AM EST | 2022-05-20 | 2.79 | 1.63 | 2.21 | +0.50 | +21.83% | 4 | 915 | 51.43% |
| NVDA220617C00375000 | 2022-01-21 3:50PM EST | 2022-06-17 | 3.00 | 2.61 | 3.30 | -0.10 | -3.23% | 15 | 1,207 | 50.82% |
| NVDA220715C00375000 | 2022-01-21 12:08PM EST | 2022-07-15 | 3.95 | 3.40 | 4.10 | -1.20 | -23.30% | 20 | 298 | 50.42% |
| NVDA220916C00375000 | 2022-01-21 3:16PM EST | 2022-09-16 | 5.70 | 5.55 | 6.25 | -1.87 | -24.70% | 20 | 1,240 | 48.42% |
| NVDA230120C00375000 | 2022-01-21 3:04PM EST | 2023-01-20 | 10.85 | 9.75 | 11.75 | -1.45 | -11.79% | 665 | 2,603 | 47.82% |
| NVDA230317C00375000 | 2022-01-20 3:16PM EST | 2023-03-17 | 15.34 | 11.65 | 14.90 | 0.00 | - | 1 | 42 | 48.54% |
| NVDA230616C00375000 | 2022-01-21 3:14PM EST | 2023-06-16 | 17.00 | 14.75 | 19.00 | -18.93 | -52.69% | 1 | 341 | 48.43% |
| NVDA240119C00375000 | 2022-01-21 3:44PM EST | 2024-01-19 | 25.90 | 24.25 | 27.80 | -4.30 | -14.24% | 9 | 370 | 47.95% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220211P00375000 | 2022-01-19 2:25PM EST | 2022-02-11 | 120.81 | 137.50 | 145.40 | 0.00 | - | 1 | 1 | 86.23% |
| NVDA220218P00375000 | 2022-01-05 3:49PM EST | 2022-02-18 | 113.35 | 138.00 | 144.95 | 0.00 | - | 10 | 115 | 75.39% |
| NVDA220318P00375000 | 2022-01-12 11:42AM EST | 2022-03-18 | 97.00 | 138.95 | 144.55 | 0.00 | - | 5 | 85 | 59.25% |
| NVDA220414P00375000 | 2022-01-20 9:56AM EST | 2022-04-14 | 122.65 | 139.85 | 144.80 | 0.00 | - | 1 | 116 | 55.14% |
| NVDA220520P00375000 | 2022-01-18 9:41AM EST | 2022-05-20 | 116.90 | 140.70 | 145.40 | 0.00 | - | 1 | 15 | 50.76% |
| NVDA220617P00375000 | 2022-01-21 9:35AM EST | 2022-06-17 | 137.13 | 141.45 | 146.00 | +19.83 | +16.91% | 3 | 25 | 57.20% |
| NVDA220715P00375000 | 2022-01-03 12:09AM EST | 2022-07-15 | 94.80 | 142.20 | 146.50 | 0.00 | - | 3 | 3 | 53.84% |
| NVDA220916P00375000 | 2022-01-05 2:02PM EST | 2022-09-16 | 107.45 | 143.70 | 148.30 | 0.00 | - | 38 | 47 | 50.19% |
| NVDA230120P00375000 | 2022-01-05 1:53PM EST | 2023-01-20 | 128.40 | 146.55 | 152.40 | 0.00 | - | 1 | 267 | 46.99% |
| NVDA230317P00375000 | 2022-01-05 2:53PM EST | 2023-03-17 | 120.72 | 147.70 | 154.25 | 0.00 | - | 8 | 1 | 46.18% |
| NVDA230616P00375000 | 2021-11-10 6:55AM EST | 2023-06-16 | 186.81 | 112.50 | 121.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA240119P00375000 | 2021-12-07 3:26PM EST | 2024-01-19 | 116.00 | 128.00 | 136.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
