NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:600.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220617C00600000 | 2022-01-21 3:53PM EST | 2022-06-17 | 0.28 | 0.22 | 0.44 | -0.02 | -6.67% | 140 | 2,036 | 60.60% |
| NVDA220916C00600000 | 2022-01-21 3:58PM EST | 2022-09-16 | 0.80 | 0.80 | 1.15 | -0.07 | -8.05% | 149 | 4,604 | 54.87% |
| NVDA230120C00600000 | 2022-01-21 3:59PM EST | 2023-01-20 | 2.14 | 2.00 | 2.54 | -0.21 | -8.94% | 140 | 5,248 | 50.75% |
| NVDA230317C00600000 | 2022-01-21 3:53PM EST | 2023-03-17 | 2.75 | 2.59 | 3.20 | -0.75 | -21.43% | 37 | 1,027 | 50.29% |
| NVDA230616C00600000 | 2022-01-21 3:58PM EST | 2023-06-16 | 4.25 | 3.75 | 4.75 | -0.30 | -6.59% | 993 | 3,230 | 49.32% |
| NVDA240119C00600000 | 2022-01-21 3:48PM EST | 2024-01-19 | 8.00 | 8.00 | 9.40 | -1.27 | -13.70% | 184 | 3,335 | 48.36% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220617P00600000 | 2021-12-17 12:37PM EST | 2022-06-17 | 318.30 | 342.20 | 345.20 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA220916P00600000 | 2021-12-16 10:15AM EST | 2022-09-16 | 307.70 | 329.40 | 332.15 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA230120P00600000 | 2021-12-29 12:40PM EST | 2023-01-20 | 307.25 | 363.70 | 369.80 | 0.00 | - | 2 | 48 | 55.26% |
| NVDA230317P00600000 | 2022-01-18 9:30AM EST | 2023-03-17 | 347.66 | 363.60 | 370.30 | 0.00 | - | 1 | 307 | 52.81% |
| NVDA230616P00600000 | 2022-01-19 2:29PM EST | 2023-06-16 | 348.02 | 363.30 | 371.20 | 0.00 | - | 2 | 81 | 49.91% |
| NVDA240119P00600000 | 2022-01-20 3:46PM EST | 2024-01-19 | 368.60 | 364.50 | 373.90 | +8.60 | +2.39% | 3 | 132 | 46.12% |
© 2022 Yahoo. All rights reserved.
