NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:415.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00415000 | 2022-01-13 9:47AM EST | 2022-01-28 | 0.05 | 0.00 | 0.08 | 0.00 | - | 50 | 75 | 157.03% |
| NVDA220204C00415000 | 2022-01-11 3:05PM EST | 2022-02-04 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 102.34% |
| NVDA220218C00415000 | 2022-01-20 3:25PM EST | 2022-02-18 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 107 | 75.59% |
| NVDA220318C00415000 | 2022-01-21 3:38PM EST | 2022-03-18 | 0.28 | 0.24 | 0.32 | +0.07 | +33.33% | 2 | 503 | 64.21% |
| NVDA220414C00415000 | 2022-01-20 10:01AM EST | 2022-04-14 | 0.80 | 0.36 | 0.95 | 0.00 | - | 1 | 124 | 59.25% |
| NVDA220520C00415000 | 2022-01-20 1:47PM EST | 2022-05-20 | 1.41 | 1.09 | 1.20 | 0.00 | - | 38 | 71 | 54.10% |
| NVDA220715C00415000 | 2022-01-20 3:40PM EST | 2022-07-15 | 2.40 | 1.96 | 2.62 | 0.00 | - | 1 | 292 | 50.75% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220218P00415000 | 2021-12-09 1:02PM EST | 2022-02-18 | 105.65 | 139.65 | 144.20 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA220318P00415000 | 2022-01-06 1:53PM EST | 2022-03-18 | 135.90 | 178.60 | 184.45 | 0.00 | - | 2 | 82 | 63.97% |
| NVDA220414P00415000 | 2022-01-12 11:32AM EST | 2022-04-14 | 136.60 | 179.25 | 184.35 | 0.00 | - | 17 | 41 | 57.72% |
| NVDA220715P00415000 | 2021-12-22 9:47AM EST | 2022-07-15 | 133.85 | 180.65 | 185.20 | 0.00 | - | - | 23 | 57.23% |
© 2022 Yahoo. All rights reserved.
