NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:85.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221216C00085000 | 2022-11-30 1:30PM EST | 2022-12-16 | 73.60 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 0.00% |
| NVDA230120C00085000 | 2022-11-30 3:08PM EST | 2023-01-20 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 0.00% |
| NVDA230217C00085000 | 2022-11-28 12:04PM EST | 2023-02-17 | 77.10 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| NVDA230317C00085000 | 2022-11-11 1:02PM EST | 2023-03-17 | 78.80 | 0.00 | 0.00 | 0.00 | - | 28 | 204 | 0.00% |
| NVDA230421C00085000 | 2022-11-07 9:48AM EST | 2023-04-21 | 59.75 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| NVDA230616C00085000 | 2022-11-22 1:33PM EST | 2023-06-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
| NVDA230915C00085000 | 2022-11-10 3:28PM EST | 2023-09-15 | 79.22 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.00% |
| NVDA240119C00085000 | 2022-12-02 1:24PM EST | 2024-01-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 0.00% |
| NVDA240621C00085000 | 2022-12-01 12:47PM EST | 2024-06-21 | 98.16 | 0.00 | 0.00 | 0.00 | - | 2 | 727 | 0.00% |
| NVDA250117C00085000 | 2022-12-02 1:24PM EST | 2025-01-17 | 97.60 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00085000 | 2022-11-23 11:32AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| NVDA221216P00085000 | 2022-12-06 3:51PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 4,248 | 50.00% |
| NVDA221223P00085000 | 2022-12-06 2:35PM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 50.00% |
| NVDA221230P00085000 | 2022-12-06 10:38AM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| NVDA230106P00085000 | 2022-12-06 2:38PM EST | 2023-01-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230120P00085000 | 2022-12-06 2:43PM EST | 2023-01-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 5,508 | 50.00% |
| NVDA230217P00085000 | 2022-12-06 2:57PM EST | 2023-02-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 137 | 1,289 | 25.00% |
| NVDA230317P00085000 | 2022-12-06 11:19AM EST | 2023-03-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 3,244 | 25.00% |
| NVDA230421P00085000 | 2022-12-06 12:16PM EST | 2023-04-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 3,239 | 25.00% |
| NVDA230616P00085000 | 2022-12-06 2:08PM EST | 2023-06-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,440 | 12.50% |
| NVDA230915P00085000 | 2022-12-06 9:57AM EST | 2023-09-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,662 | 12.50% |
| NVDA240119P00085000 | 2022-12-06 3:36PM EST | 2024-01-19 | 5.12 | 0.00 | 0.00 | 0.00 | - | 212 | 2,047 | 12.50% |
| NVDA240621P00085000 | 2022-12-06 9:56AM EST | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 12.50% |
| NVDA250117P00085000 | 2022-12-05 3:54PM EST | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 6.25% |
© 2022 Yahoo. All rights reserved.
