NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:405.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00405000 | 2022-01-11 9:44AM EST | 2022-01-28 | 0.09 | 0.00 | 0.03 | 0.00 | - | 36 | 66 | 139.06% |
| NVDA220204C00405000 | 2022-01-20 10:00AM EST | 2022-02-04 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 60 | 110.16% |
| NVDA220218C00405000 | 2022-01-21 2:15PM EST | 2022-02-18 | 0.10 | 0.05 | 0.11 | +0.04 | +66.67% | 2 | 212 | 76.37% |
| NVDA220318C00405000 | 2022-01-21 3:33PM EST | 2022-03-18 | 0.33 | 0.30 | 0.38 | +0.08 | +32.00% | 26 | 282 | 63.53% |
| NVDA220414C00405000 | 2022-01-20 9:38AM EST | 2022-04-14 | 0.90 | 0.67 | 0.77 | 0.00 | - | 14 | 63 | 58.08% |
| NVDA220520C00405000 | 2022-01-20 11:05AM EST | 2022-05-20 | 1.86 | 1.03 | 1.39 | 0.00 | - | 1 | 46 | 52.81% |
| NVDA220715C00405000 | 2022-01-19 1:49PM EST | 2022-07-15 | 3.80 | 2.19 | 2.93 | 0.00 | - | 2 | 442 | 50.31% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218P00405000 | 2021-12-13 10:16AM EST | 2022-02-18 | 108.92 | 123.05 | 127.35 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA220318P00405000 | 2022-01-21 11:21AM EST | 2022-03-18 | 159.35 | 168.65 | 174.50 | +35.35 | +28.51% | 2 | 42 | 63.04% |
| NVDA220414P00405000 | 2022-01-18 10:06AM EST | 2022-04-14 | 141.40 | 169.40 | 174.35 | 0.00 | - | 2 | 23 | 56.79% |
| NVDA220715P00405000 | 2021-12-22 9:47AM EST | 2022-07-15 | 124.95 | 170.95 | 175.50 | 0.00 | - | - | 15 | 56.51% |
© 2022 Yahoo. All rights reserved.
