NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120C00040000 | 2022-06-28 3:24PM EDT | 2023-01-20 | 121.57 | 138.75 | 142.25 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA230317C00040000 | 2022-09-13 11:41AM EDT | 2023-03-17 | 95.00 | 83.80 | 88.20 | 0.00 | - | 3 | 6 | 97.02% |
| NVDA230616C00040000 | 2022-08-18 11:45AM EDT | 2023-06-16 | 148.75 | 90.90 | 96.50 | 0.00 | - | 1 | 140 | 152.76% |
| NVDA230915C00040000 | 2022-09-16 3:29PM EDT | 2023-09-15 | 93.26 | 84.10 | 91.25 | 0.00 | - | 4 | 18 | 87.49% |
| NVDA240119C00040000 | 2022-09-16 1:40PM EDT | 2024-01-19 | 88.58 | 84.95 | 92.65 | -6.13 | -6.47% | 1 | 6 | 83.61% |
| NVDA240621C00040000 | 2022-09-23 9:55AM EDT | 2024-06-21 | 89.42 | 86.10 | 94.50 | -4.86 | -5.15% | 2 | 4 | 81.38% |
| NVDA250117C00040000 | 2022-09-21 11:50AM EDT | 2025-01-17 | 101.58 | 87.60 | 96.00 | 0.00 | - | 1 | 63 | 77.41% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120P00040000 | 2022-09-23 3:16PM EDT | 2023-01-20 | 0.11 | 0.09 | 0.13 | +0.02 | +22.22% | 4,493 | 1,031 | 85.35% |
| NVDA230317P00040000 | 2022-09-23 2:34PM EDT | 2023-03-17 | 0.27 | 0.20 | 0.28 | +0.07 | +35.00% | 2 | 149 | 78.42% |
| NVDA230616P00040000 | 2022-09-22 10:09AM EDT | 2023-06-16 | 0.52 | 0.48 | 0.61 | 0.00 | - | 1 | 153 | 72.61% |
| NVDA230915P00040000 | 2022-09-23 9:32AM EDT | 2023-09-15 | 0.95 | 0.64 | 1.80 | +0.01 | +1.06% | 9 | 867 | 73.46% |
| NVDA240119P00040000 | 2022-09-22 3:02PM EDT | 2024-01-19 | 1.30 | 0.63 | 1.84 | 0.00 | - | 3 | 534 | 63.33% |
| NVDA240621P00040000 | 2022-09-22 12:29PM EDT | 2024-06-21 | 1.88 | 0.80 | 3.40 | 0.00 | - | 22 | 107 | 62.50% |
© 2022 Yahoo. All rights reserved.
