NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220617C00560000 | 2022-01-21 10:04AM EST | 2022-06-17 | 0.34 | 0.21 | 0.50 | -0.19 | -35.85% | 1 | 297 | 57.40% |
| NVDA220916C00560000 | 2022-01-21 9:53AM EST | 2022-09-16 | 1.20 | 0.63 | 1.27 | -0.14 | -10.45% | 3 | 140 | 51.47% |
| NVDA230120C00560000 | 2022-01-21 12:08PM EST | 2023-01-20 | 3.00 | 1.76 | 3.40 | -0.40 | -11.76% | 1 | 603 | 51.71% |
| NVDA230317C00560000 | 2022-01-19 11:59AM EST | 2023-03-17 | 4.50 | 2.54 | 4.45 | 0.00 | - | 2 | 160 | 50.86% |
| NVDA230616C00560000 | 2022-01-11 1:47PM EST | 2023-06-16 | 10.35 | 3.65 | 6.75 | 0.00 | - | 2 | 150 | 50.61% |
| NVDA240119C00560000 | 2022-01-21 3:31PM EST | 2024-01-19 | 9.83 | 6.95 | 11.90 | -0.57 | -5.48% | 12 | 74 | 49.06% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220617P00560000 | 2021-12-13 12:08AM EST | 2022-06-17 | 242.37 | 281.45 | 284.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA220916P00560000 | 2021-07-16 2:57PM EST | 2022-09-16 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| NVDA230120P00560000 | 2022-01-11 2:32PM EST | 2023-01-20 | 286.57 | 324.05 | 330.15 | 0.00 | - | 1 | 101 | 53.28% |
| NVDA230317P00560000 | 2021-12-07 12:55PM EST | 2023-03-17 | 255.32 | 280.50 | 288.50 | 0.00 | - | 4 | 67 | 0.00% |
| NVDA230616P00560000 | 2022-01-03 9:30AM EST | 2023-06-16 | 272.41 | 323.95 | 331.95 | 0.00 | - | 10 | 370 | 48.80% |
| NVDA240119P00560000 | 2022-01-21 9:49AM EST | 2024-01-19 | 324.57 | 325.50 | 335.00 | +23.57 | +7.83% | 1 | 1 | 45.33% |
© 2022 Yahoo. All rights reserved.
