NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00095000 | 2022-11-25 11:46AM EST | 2022-12-02 | 68.30 | 74.00 | 79.00 | 0.00 | - | 32 | 35 | 505.47% |
| NVDA221209C00095000 | 2022-12-01 11:55AM EST | 2022-12-09 | 75.41 | 74.65 | 78.65 | +26.93 | +55.55% | 1 | 2 | 197.46% |
| NVDA221216C00095000 | 2022-11-11 10:36AM EST | 2022-12-16 | 65.50 | 74.55 | 78.85 | 0.00 | - | 6 | 138 | 147.75% |
| NVDA221223C00095000 | 2022-11-10 9:32AM EST | 2022-12-23 | 52.75 | 74.50 | 79.00 | 0.00 | - | 1 | 1 | 124.71% |
| NVDA230120C00095000 | 2022-11-17 3:30PM EST | 2023-01-20 | 62.00 | 76.50 | 77.55 | 0.00 | - | 1 | 267 | 90.72% |
| NVDA230217C00095000 | 2022-11-02 2:37PM EST | 2023-02-17 | 43.15 | 77.00 | 78.50 | 0.00 | - | 3 | 63 | 84.38% |
| NVDA230317C00095000 | 2022-11-16 11:25AM EST | 2023-03-17 | 69.57 | 78.10 | 79.30 | 0.00 | - | 36 | 80 | 82.04% |
| NVDA230421C00095000 | 2022-11-30 3:16PM EST | 2023-04-21 | 74.00 | 78.70 | 80.35 | 0.00 | - | 18 | 55 | 77.21% |
| NVDA230616C00095000 | 2022-12-01 12:42PM EST | 2023-06-16 | 80.80 | 80.25 | 82.30 | +30.10 | +59.37% | 4 | 265 | 74.67% |
| NVDA230915C00095000 | 2022-11-22 2:15PM EST | 2023-09-15 | 72.68 | 83.15 | 85.45 | 0.00 | - | 2 | 272 | 73.14% |
| NVDA240119C00095000 | 2022-11-28 3:04PM EST | 2024-01-19 | 76.50 | 86.15 | 89.35 | 0.00 | - | 1 | 541 | 70.65% |
| NVDA240621C00095000 | 2022-11-30 10:43AM EST | 2024-06-21 | 91.48 | 89.60 | 93.50 | +11.93 | +15.00% | 2 | 588 | 68.81% |
| NVDA250117C00095000 | 2022-12-01 11:08AM EST | 2025-01-17 | 94.28 | 93.70 | 98.55 | +6.19 | +7.03% | 1 | 266 | 67.21% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00095000 | 2022-11-29 2:27PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 785 | 350.00% |
| NVDA221209P00095000 | 2022-11-29 1:35PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 237 | 125.00% |
| NVDA221216P00095000 | 2022-12-01 10:30AM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,190 | 101.56% |
| NVDA221223P00095000 | 2022-11-28 2:04PM EST | 2022-12-23 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 102 | 85.94% |
| NVDA221230P00095000 | 2022-12-01 9:49AM EST | 2022-12-30 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1 | 59 | 78.91% |
| NVDA230120P00095000 | 2022-12-01 3:37PM EST | 2023-01-20 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 19 | 3,137 | 72.07% |
| NVDA230217P00095000 | 2022-12-01 1:29PM EST | 2023-02-17 | 0.46 | 0.43 | 0.48 | -0.17 | -26.98% | 66 | 747 | 67.72% |
| NVDA230317P00095000 | 2022-12-01 3:24PM EST | 2023-03-17 | 0.92 | 0.89 | 0.95 | -0.15 | -14.02% | 6 | 3,619 | 66.19% |
| NVDA230421P00095000 | 2022-12-01 10:29AM EST | 2023-04-21 | 1.64 | 1.43 | 1.51 | -0.21 | -11.35% | 134 | 805 | 63.48% |
| NVDA230616P00095000 | 2022-12-01 3:09PM EST | 2023-06-16 | 2.44 | 2.41 | 2.52 | -0.46 | -15.86% | 20 | 1,808 | 60.96% |
| NVDA230915P00095000 | 2022-12-01 3:34PM EST | 2023-09-15 | 3.90 | 3.80 | 4.00 | -0.35 | -8.24% | 67 | 963 | 57.41% |
| NVDA240119P00095000 | 2022-12-01 1:06PM EST | 2024-01-19 | 5.89 | 5.40 | 6.15 | -0.67 | -10.21% | 18 | 4,672 | 54.35% |
| NVDA240621P00095000 | 2022-12-01 9:50AM EST | 2024-06-21 | 8.15 | 7.95 | 8.55 | -1.31 | -13.85% | 1 | 611 | 52.85% |
| NVDA250117P00095000 | 2022-12-01 3:49PM EST | 2025-01-17 | 10.57 | 9.45 | 11.40 | -0.23 | -2.13% | 1 | 495 | 51.57% |
© 2022 Yahoo. All rights reserved.
