NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:395.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00395000 | 2022-01-21 12:21PM EST | 2022-01-28 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 143 | 135.94% |
| NVDA220204C00395000 | 2022-01-14 10:47AM EST | 2022-02-04 | 0.11 | 0.00 | 0.16 | 0.00 | - | 3 | 45 | 105.66% |
| NVDA220211C00395000 | 2022-01-18 3:01PM EST | 2022-02-11 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 87.70% |
| NVDA220218C00395000 | 2022-01-21 1:23PM EST | 2022-02-18 | 0.12 | 0.05 | 0.13 | +0.06 | +100.00% | 56 | 362 | 74.22% |
| NVDA220318C00395000 | 2022-01-21 3:50PM EST | 2022-03-18 | 0.42 | 0.36 | 0.45 | +0.10 | +31.25% | 26 | 240 | 62.65% |
| NVDA220414C00395000 | 2022-01-21 12:19PM EST | 2022-04-14 | 0.95 | 0.80 | 0.90 | -0.06 | -5.94% | 1 | 68 | 57.50% |
| NVDA220520C00395000 | 2022-01-21 3:04PM EST | 2022-05-20 | 1.50 | 1.48 | 1.61 | -0.21 | -12.28% | 1 | 75 | 53.28% |
| NVDA220715C00395000 | 2022-01-21 10:37AM EST | 2022-07-15 | 3.20 | 2.53 | 3.25 | -0.69 | -17.74% | 1 | 102 | 51.28% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00395000 | 2022-01-19 10:06AM EST | 2022-01-28 | 131.62 | 157.60 | 165.10 | +131.62 | - | - | 0 | 157.81% |
| NVDA220218P00395000 | 2021-12-28 9:30AM EST | 2022-02-18 | 84.52 | 157.95 | 164.90 | 0.00 | - | 2 | 63 | 79.69% |
| NVDA220318P00395000 | 2022-01-05 9:58AM EST | 2022-03-18 | 105.46 | 158.75 | 164.60 | 0.00 | - | 3 | 54 | 62.99% |
| NVDA220414P00395000 | 2022-01-14 3:17PM EST | 2022-04-14 | 128.85 | 159.50 | 164.50 | 0.00 | - | 23 | 16 | 56.30% |
| NVDA220520P00395000 | 2022-01-12 10:44AM EST | 2022-05-20 | 118.12 | 160.15 | 164.95 | 0.00 | - | 10 | 12 | 51.61% |
© 2022 Yahoo. All rights reserved.
