NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120C00050000 | 2022-09-23 12:10PM EDT | 2023-01-20 | 74.20 | 74.50 | 76.80 | -2.45 | -3.20% | 14 | 15 | 87.06% |
| NVDA230317C00050000 | 2022-08-08 12:07PM EDT | 2023-03-17 | 125.25 | 85.70 | 88.95 | 0.00 | - | 1 | 2 | 182.21% |
| NVDA230616C00050000 | 2022-09-02 11:32AM EDT | 2023-06-16 | 92.15 | 74.30 | 80.65 | 0.00 | - | 1 | 3 | 81.54% |
| NVDA230915C00050000 | 2022-09-16 1:39PM EDT | 2023-09-15 | 80.00 | 75.20 | 82.70 | -3.56 | -4.26% | 3 | 145 | 81.13% |
| NVDA240119C00050000 | 2022-09-22 12:57PM EDT | 2024-01-19 | 82.00 | 76.35 | 84.50 | 0.00 | - | 2 | 45 | 77.73% |
| NVDA240621C00050000 | 2022-09-22 3:48PM EDT | 2024-06-21 | 84.38 | 78.00 | 86.95 | 0.00 | - | 1 | 251 | 76.46% |
| NVDA250117C00050000 | 2022-09-22 10:51AM EDT | 2025-01-17 | 86.00 | 80.00 | 88.25 | 0.00 | - | 2 | 16 | 72.07% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221118P00050000 | 2022-09-23 3:42PM EDT | 2022-11-18 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 135 | 204 | 93.36% |
| NVDA230120P00050000 | 2022-09-23 1:30PM EDT | 2023-01-20 | 0.29 | 0.27 | 0.28 | +0.06 | +26.09% | 14 | 1,449 | 79.20% |
| NVDA230317P00050000 | 2022-09-23 12:31PM EDT | 2023-03-17 | 0.61 | 0.53 | 0.60 | +0.11 | +22.00% | 2 | 148 | 73.68% |
| NVDA230616P00050000 | 2022-09-23 2:47PM EDT | 2023-06-16 | 1.25 | 1.05 | 1.19 | +0.14 | +12.61% | 78 | 819 | 68.51% |
| NVDA230915P00050000 | 2022-09-22 11:22AM EDT | 2023-09-15 | 1.75 | 1.37 | 2.00 | 0.00 | - | 4 | 1,524 | 64.94% |
| NVDA240119P00050000 | 2022-09-23 3:42PM EDT | 2024-01-19 | 2.45 | 2.00 | 2.90 | +0.12 | +5.15% | 12 | 2,068 | 61.46% |
| NVDA240621P00050000 | 2022-09-22 2:41PM EDT | 2024-06-21 | 3.25 | 1.87 | 3.50 | 0.00 | - | 84 | 633 | 54.90% |
© 2022 Yahoo. All rights reserved.
