NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00090000 | 2022-11-25 12:47PM EST | 2022-12-02 | 73.49 | 79.00 | 84.00 | 0.00 | - | 16 | 17 | 546.88% |
| NVDA221216C00090000 | 2022-11-17 2:27PM EST | 2022-12-16 | 67.08 | 79.80 | 83.85 | 0.00 | - | 1 | 77 | 168.07% |
| NVDA221223C00090000 | 2022-11-18 2:47PM EST | 2022-12-23 | 62.70 | 79.55 | 84.00 | 0.00 | - | 1 | 1 | 136.23% |
| NVDA230120C00090000 | 2022-11-30 2:22PM EST | 2023-01-20 | 80.90 | 81.65 | 82.55 | +4.95 | +6.52% | 1 | 423 | 99.90% |
| NVDA230217C00090000 | 2022-11-30 3:03PM EST | 2023-02-17 | 76.25 | 82.20 | 83.05 | 0.00 | - | 5 | 57 | 89.06% |
| NVDA230317C00090000 | 2022-11-22 2:40PM EST | 2023-03-17 | 71.55 | 82.50 | 83.70 | 0.00 | - | 5 | 60 | 82.08% |
| NVDA230421C00090000 | 2022-11-29 11:03AM EST | 2023-04-21 | 70.55 | 83.20 | 85.15 | 0.00 | - | 2 | 39 | 80.31% |
| NVDA230616C00090000 | 2022-11-18 3:44PM EST | 2023-06-16 | 69.97 | 85.05 | 87.05 | 0.00 | - | 3 | 165 | 78.86% |
| NVDA230915C00090000 | 2022-11-23 3:48PM EST | 2023-09-15 | 81.93 | 86.85 | 89.20 | 0.00 | - | 2 | 142 | 73.36% |
| NVDA240119C00090000 | 2022-12-01 12:32PM EST | 2024-01-19 | 91.00 | 90.05 | 92.00 | +3.20 | +3.64% | 4 | 625 | 70.42% |
| NVDA240621C00090000 | 2022-12-01 12:53PM EST | 2024-06-21 | 94.17 | 93.25 | 97.10 | +6.83 | +7.82% | 6 | 751 | 70.12% |
| NVDA250117C00090000 | 2022-11-29 12:59PM EST | 2025-01-17 | 86.45 | 97.00 | 102.00 | 0.00 | - | 1 | 96 | 68.37% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00090000 | 2022-11-29 3:50PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,198 | 387.50% |
| NVDA221209P00090000 | 2022-11-23 10:45AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 137.50% |
| NVDA221216P00090000 | 2022-12-01 3:46PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 5,768 | 109.38% |
| NVDA221223P00090000 | 2022-11-29 10:45AM EST | 2022-12-23 | 0.04 | 0.01 | 0.03 | 0.00 | - | 21 | 121 | 92.97% |
| NVDA221230P00090000 | 2022-11-30 12:20PM EST | 2022-12-30 | 0.07 | 0.01 | 0.04 | 0.00 | - | 30 | 40 | 82.81% |
| NVDA230120P00090000 | 2022-12-01 3:37PM EST | 2023-01-20 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 131 | 6,577 | 74.80% |
| NVDA230217P00090000 | 2022-12-01 11:32AM EST | 2023-02-17 | 0.38 | 0.30 | 0.36 | -0.03 | -7.32% | 1 | 971 | 69.43% |
| NVDA230317P00090000 | 2022-12-01 3:51PM EST | 2023-03-17 | 0.68 | 0.67 | 0.72 | -0.07 | -9.33% | 23 | 3,151 | 67.68% |
| NVDA230421P00090000 | 2022-12-01 11:47AM EST | 2023-04-21 | 1.21 | 1.11 | 1.20 | -0.20 | -14.18% | 5 | 1,646 | 64.87% |
| NVDA230616P00090000 | 2022-12-01 2:36PM EST | 2023-06-16 | 2.02 | 1.94 | 2.08 | -0.10 | -4.72% | 11 | 2,304 | 62.27% |
| NVDA230915P00090000 | 2022-12-01 3:10PM EST | 2023-09-15 | 3.25 | 3.15 | 3.35 | -0.50 | -13.33% | 166 | 2,657 | 58.44% |
| NVDA240119P00090000 | 2022-12-01 2:29PM EST | 2024-01-19 | 5.20 | 4.90 | 5.55 | -0.39 | -6.98% | 5 | 3,127 | 56.31% |
| NVDA240621P00090000 | 2022-12-01 3:28PM EST | 2024-06-21 | 7.45 | 6.65 | 7.40 | -0.79 | -9.59% | 12 | 514 | 53.23% |
| NVDA250117P00090000 | 2022-11-30 3:39PM EST | 2025-01-17 | 9.70 | 8.30 | 9.85 | 0.00 | - | 1 | 319 | 50.10% |
© 2022 Yahoo. All rights reserved.
