NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00160000 | 2022-01-24 3:41PM EST | 160.00 | 71.20 | 66.85 | 67.95 | 0.00 | - | 31 | 10 | 220.70% |
| NVDA220128C00170000 | 2022-01-24 3:58PM EST | 170.00 | 63.15 | 57.10 | 58.15 | 0.00 | - | 27 | 11 | 196.39% |
| NVDA220128C00180000 | 2022-01-25 2:04PM EST | 180.00 | 46.80 | 46.35 | 48.05 | -0.74 | -1.56% | 1,192 | 479 | 151.95% |
| NVDA220128C00190000 | 2022-01-25 1:09PM EST | 190.00 | 32.65 | 36.50 | 38.50 | -11.28 | -25.68% | 46 | 98 | 131.25% |
| NVDA220128C00200000 | 2022-01-25 2:14PM EST | 200.00 | 27.90 | 28.70 | 29.25 | -7.00 | -20.06% | 892 | 2,277 | 129.52% |
| NVDA220128C00210000 | 2022-01-25 2:11PM EST | 210.00 | 19.63 | 19.90 | 20.15 | -5.83 | -22.90% | 2,976 | 806 | 109.55% |
| NVDA220128C00215000 | 2022-01-25 2:19PM EST | 215.00 | 16.00 | 16.35 | 16.50 | -5.48 | -25.51% | 1,500 | 2,075 | 107.50% |
| NVDA220128C00220000 | 2022-01-25 2:21PM EST | 220.00 | 12.80 | 12.55 | 12.75 | -4.80 | -27.27% | 17,041 | 4,218 | 99.63% |
| NVDA220128C00225000 | 2022-01-25 2:23PM EST | 225.00 | 9.70 | 9.65 | 9.75 | -4.25 | -30.47% | 14,133 | 4,663 | 97.01% |
| NVDA220128C00230000 | 2022-01-25 2:23PM EST | 230.00 | 6.99 | 6.95 | 7.05 | -3.80 | -35.22% | 27,753 | 5,735 | 92.53% |
| NVDA220128C00232500 | 2022-01-25 2:22PM EST | 232.50 | 5.90 | 5.75 | 5.85 | -3.45 | -36.90% | 3,606 | 1,225 | 90.06% |
| NVDA220128C00235000 | 2022-01-25 2:22PM EST | 235.00 | 4.80 | 4.80 | 4.90 | -3.19 | -39.92% | 18,332 | 4,564 | 89.06% |
| NVDA220128C00237500 | 2022-01-25 2:22PM EST | 237.50 | 4.00 | 3.95 | 4.05 | -2.50 | -38.46% | 2,684 | 2,064 | 87.94% |
| NVDA220128C00240000 | 2022-01-25 2:22PM EST | 240.00 | 3.22 | 3.15 | 3.20 | -2.51 | -43.80% | 17,120 | 13,607 | 85.79% |
| NVDA220128C00242500 | 2022-01-25 2:21PM EST | 242.50 | 2.56 | 2.52 | 2.58 | -2.19 | -46.11% | 2,785 | 2,930 | 84.81% |
| NVDA220128C00245000 | 2022-01-25 2:22PM EST | 245.00 | 2.04 | 2.02 | 2.06 | -1.91 | -48.35% | 9,143 | 5,218 | 84.16% |
| NVDA220128C00247500 | 2022-01-25 2:19PM EST | 247.50 | 1.57 | 1.59 | 1.64 | -1.63 | -50.94% | 1,774 | 2,059 | 83.55% |
| NVDA220128C00250000 | 2022-01-25 2:22PM EST | 250.00 | 1.31 | 1.26 | 1.30 | -1.28 | -49.42% | 17,711 | 11,543 | 83.25% |
| NVDA220128C00252500 | 2022-01-25 2:22PM EST | 252.50 | 1.05 | 1.00 | 1.03 | -0.96 | -47.76% | 3,950 | 2,225 | 83.20% |
| NVDA220128C00255000 | 2022-01-25 2:22PM EST | 255.00 | 0.82 | 0.79 | 0.82 | -0.87 | -51.48% | 4,420 | 5,402 | 83.35% |
| NVDA220128C00257500 | 2022-01-25 2:18PM EST | 257.50 | 0.62 | 0.64 | 0.66 | -0.70 | -53.03% | 1,008 | 1,289 | 83.94% |
| NVDA220128C00260000 | 2022-01-25 2:21PM EST | 260.00 | 0.51 | 0.51 | 0.53 | -0.64 | -55.65% | 6,576 | 11,250 | 84.38% |
| NVDA220128C00262500 | 2022-01-25 2:17PM EST | 262.50 | 0.38 | 0.39 | 0.41 | -0.50 | -56.82% | 411 | 1,995 | 84.23% |
| NVDA220128C00265000 | 2022-01-25 2:18PM EST | 265.00 | 0.32 | 0.34 | 0.34 | -0.43 | -57.33% | 2,358 | 5,089 | 85.74% |
| NVDA220128C00267500 | 2022-01-25 2:10PM EST | 267.50 | 0.25 | 0.26 | 0.27 | -0.38 | -60.32% | 291 | 1,248 | 85.94% |
| NVDA220128C00270000 | 2022-01-25 2:19PM EST | 270.00 | 0.22 | 0.22 | 0.23 | -0.30 | -57.69% | 1,680 | 4,875 | 87.30% |
| NVDA220128C00272500 | 2022-01-25 2:10PM EST | 272.50 | 0.18 | 0.19 | 0.20 | -0.24 | -57.14% | 154 | 990 | 89.06% |
| NVDA220128C00275000 | 2022-01-25 2:18PM EST | 275.00 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 473 | 2,169 | 89.84% |
| NVDA220128C00277500 | 2022-01-25 2:21PM EST | 277.50 | 0.13 | 0.13 | 0.14 | -0.19 | -59.38% | 132 | 1,251 | 91.02% |
| NVDA220128C00280000 | 2022-01-25 2:18PM EST | 280.00 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 985 | 5,776 | 91.80% |
| NVDA220128C00282500 | 2022-01-25 2:17PM EST | 282.50 | 0.09 | 0.09 | 0.11 | -0.10 | -52.63% | 50 | 1,002 | 93.75% |
| NVDA220128C00285000 | 2022-01-25 2:10PM EST | 285.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 222 | 2,670 | 94.14% |
| NVDA220128C00287500 | 2022-01-25 2:01PM EST | 287.50 | 0.06 | 0.07 | 0.08 | -0.09 | -60.00% | 72 | 555 | 96.48% |
| NVDA220128C00290000 | 2022-01-25 1:55PM EST | 290.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 638 | 2,662 | 97.66% |
| NVDA220128C00292500 | 2022-01-25 1:52PM EST | 292.50 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 36 | 519 | 98.83% |
| NVDA220128C00295000 | 2022-01-25 1:55PM EST | 295.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 148 | 1,450 | 101.56% |
| NVDA220128C00297500 | 2022-01-25 1:11PM EST | 297.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 166 | 442 | 99.22% |
| NVDA220128C00300000 | 2022-01-25 2:14PM EST | 300.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,129 | 8,424 | 102.34% |
| NVDA220128C00305000 | 2022-01-25 2:18PM EST | 305.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 93 | 1,710 | 105.47% |
| NVDA220128C00310000 | 2022-01-25 2:14PM EST | 310.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 150 | 2,081 | 108.59% |
| NVDA220128C00315000 | 2022-01-25 1:52PM EST | 315.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 81 | 1,005 | 110.94% |
| NVDA220128C00320000 | 2022-01-25 1:30PM EST | 320.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 33 | 1,846 | 118.75% |
| NVDA220128C00325000 | 2022-01-25 12:59PM EST | 325.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 41 | 1,137 | 120.31% |
| NVDA220128C00330000 | 2022-01-25 12:16PM EST | 330.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 42 | 1,291 | 121.88% |
| NVDA220128C00335000 | 2022-01-24 3:44PM EST | 335.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 293 | 126.56% |
| NVDA220128C00340000 | 2022-01-25 12:15PM EST | 340.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 69 | 535 | 125.00% |
| NVDA220128C00345000 | 2022-01-25 1:49PM EST | 345.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 46 | 726 | 137.50% |
| NVDA220128C00350000 | 2022-01-25 1:22PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,769 | 125.00% |
| NVDA220128C00355000 | 2022-01-25 10:40AM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 402 | 131.25% |
| NVDA220128C00360000 | 2022-01-24 2:02PM EST | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 643 | 134.38% |
| NVDA220128C00365000 | 2022-01-25 1:40PM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 611 | 137.50% |
| NVDA220128C00370000 | 2022-01-25 10:58AM EST | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 210 | 154.69% |
| NVDA220128C00375000 | 2022-01-24 12:43PM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 367 | 143.75% |
| NVDA220128C00380000 | 2022-01-25 11:37AM EST | 380.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 233 | 162.50% |
| NVDA220128C00385000 | 2022-01-25 1:46PM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,224 | 150.00% |
| NVDA220128C00390000 | 2022-01-19 11:27AM EST | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 307 | 168.75% |
| NVDA220128C00395000 | 2022-01-21 12:21PM EST | 395.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 140 | 171.88% |
| NVDA220128C00400000 | 2022-01-21 10:20AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 162.50% |
| NVDA220128C00405000 | 2022-01-11 9:44AM EST | 405.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 36 | 66 | 162.50% |
| NVDA220128C00410000 | 2022-01-11 3:21PM EST | 410.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 168.75% |
| NVDA220128C00415000 | 2022-01-13 9:47AM EST | 415.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 75 | 185.94% |
| NVDA220128C00420000 | 2022-01-19 10:03AM EST | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 175.00% |
| NVDA220128C00430000 | 2022-01-11 10:30AM EST | 430.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 33 | 196.88% |
| NVDA220128C00440000 | 2022-01-12 3:37PM EST | 440.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 203.13% |
| NVDA220128C00450000 | 2022-01-11 10:30AM EST | 450.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 193.75% |
| NVDA220128C00460000 | 2022-01-24 10:15AM EST | 460.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 196.88% |
| NVDA220128C00470000 | 2022-01-20 10:00AM EST | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 210 | 200.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00150000 | 2022-01-25 2:13PM EST | 150.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5,952 | 3,526 | 142.19% |
| NVDA220128P00160000 | 2022-01-25 2:22PM EST | 160.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 3,545 | 1,918 | 131.25% |
| NVDA220128P00170000 | 2022-01-25 2:18PM EST | 170.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 9,901 | 4,599 | 119.53% |
| NVDA220128P00180000 | 2022-01-25 2:21PM EST | 180.00 | 0.22 | 0.21 | 0.22 | -0.18 | -45.00% | 12,000 | 3,337 | 110.55% |
| NVDA220128P00190000 | 2022-01-25 2:22PM EST | 190.00 | 0.51 | 0.52 | 0.54 | -0.19 | -27.14% | 9,132 | 2,149 | 104.20% |
| NVDA220128P00200000 | 2022-01-25 2:22PM EST | 200.00 | 1.15 | 1.18 | 1.20 | -0.12 | -9.45% | 37,910 | 4,814 | 97.02% |
| NVDA220128P00210000 | 2022-01-25 2:22PM EST | 210.00 | 2.45 | 2.45 | 2.50 | +0.20 | +8.89% | 15,274 | 4,435 | 89.11% |
| NVDA220128P00215000 | 2022-01-25 2:22PM EST | 215.00 | 3.55 | 3.60 | 3.65 | +0.46 | +14.89% | 16,103 | 3,141 | 86.67% |
| NVDA220128P00220000 | 2022-01-25 2:22PM EST | 220.00 | 4.90 | 5.00 | 5.10 | +0.80 | +19.51% | 24,859 | 3,158 | 82.93% |
| NVDA220128P00225000 | 2022-01-25 2:22PM EST | 225.00 | 6.90 | 6.95 | 7.05 | +1.49 | +27.54% | 9,229 | 4,292 | 80.09% |
| NVDA220128P00230000 | 2022-01-25 2:22PM EST | 230.00 | 9.15 | 9.05 | 9.15 | +2.10 | +29.79% | 3,830 | 4,354 | 73.34% |
| NVDA220128P00232500 | 2022-01-25 2:17PM EST | 232.50 | 11.50 | 10.65 | 10.80 | +2.95 | +34.50% | 871 | 1,150 | 73.90% |
| NVDA220128P00235000 | 2022-01-25 2:15PM EST | 235.00 | 12.70 | 12.05 | 12.20 | +3.20 | +33.68% | 895 | 3,125 | 70.36% |
| NVDA220128P00237500 | 2022-01-25 2:21PM EST | 237.50 | 13.75 | 13.75 | 13.90 | +2.60 | +23.32% | 468 | 938 | 68.53% |
| NVDA220128P00240000 | 2022-01-25 2:22PM EST | 240.00 | 15.30 | 15.25 | 15.40 | +3.07 | +25.10% | 1,065 | 3,657 | 61.50% |
| NVDA220128P00242500 | 2022-01-25 2:20PM EST | 242.50 | 17.95 | 17.30 | 17.50 | +3.90 | +27.76% | 263 | 533 | 60.55% |
| NVDA220128P00245000 | 2022-01-25 2:20PM EST | 245.00 | 19.50 | 19.20 | 19.70 | +3.50 | +21.88% | 169 | 2,538 | 56.49% |
| NVDA220128P00247500 | 2022-01-25 1:09PM EST | 247.50 | 27.29 | 21.30 | 21.85 | +9.99 | +57.75% | 69 | 870 | 58.89% |
| NVDA220128P00250000 | 2022-01-25 2:18PM EST | 250.00 | 24.58 | 23.70 | 24.70 | +4.93 | +25.09% | 182 | 2,630 | 58.59% |
| NVDA220128P00252500 | 2022-01-25 1:45PM EST | 252.50 | 29.01 | 25.80 | 26.95 | +5.24 | +22.04% | 120 | 1,079 | 71.68% |
| NVDA220128P00255000 | 2022-01-25 2:13PM EST | 255.00 | 29.99 | 28.10 | 29.30 | +6.63 | +28.38% | 82 | 1,566 | 71.48% |
| NVDA220128P00257500 | 2022-01-25 1:29PM EST | 257.50 | 34.01 | 30.10 | 32.35 | +6.11 | +21.90% | 15 | 497 | 92.24% |
| NVDA220128P00260000 | 2022-01-25 2:10PM EST | 260.00 | 35.23 | 32.65 | 34.05 | +7.13 | +25.37% | 212 | 1,685 | 67.87% |
| NVDA220128P00262500 | 2022-01-25 2:20PM EST | 262.50 | 35.65 | 35.25 | 36.45 | +0.80 | +2.30% | 24 | 820 | 62.31% |
| NVDA220128P00265000 | 2022-01-25 1:51PM EST | 265.00 | 38.10 | 37.20 | 38.80 | +4.45 | +13.22% | 186 | 1,559 | 0.00% |
| NVDA220128P00267500 | 2022-01-25 1:51PM EST | 267.50 | 42.83 | 40.05 | 42.05 | +4.48 | +11.68% | 26 | 414 | 102.44% |
| NVDA220128P00270000 | 2022-01-25 2:20PM EST | 270.00 | 42.85 | 42.45 | 43.40 | +5.40 | +14.42% | 175 | 1,317 | 0.00% |
| NVDA220128P00272500 | 2022-01-25 12:07PM EST | 272.50 | 50.00 | 45.05 | 47.60 | +5.50 | +12.36% | 12 | 196 | 127.30% |
| NVDA220128P00275000 | 2022-01-25 2:03PM EST | 275.00 | 49.44 | 47.35 | 49.85 | -4.56 | -8.44% | 39 | 1,468 | 124.90% |
| NVDA220128P00277500 | 2022-01-25 1:09PM EST | 277.50 | 57.00 | 49.65 | 52.10 | +10.00 | +21.28% | 41 | 1,810 | 121.09% |
| NVDA220128P00280000 | 2022-01-25 2:03PM EST | 280.00 | 54.43 | 52.60 | 54.75 | +6.83 | +14.35% | 148 | 1,184 | 130.32% |
| NVDA220128P00282500 | 2022-01-25 1:18PM EST | 282.50 | 61.08 | 54.60 | 57.70 | -6.58 | -9.73% | 12 | 208 | 147.75% |
| NVDA220128P00285000 | 2022-01-25 1:58PM EST | 285.00 | 59.15 | 57.35 | 59.80 | +5.33 | +9.90% | 114 | 705 | 140.14% |
| NVDA220128P00287500 | 2022-01-25 9:42AM EST | 287.50 | 60.63 | 59.80 | 62.80 | +3.96 | +6.99% | 3 | 69 | 158.98% |
| NVDA220128P00290000 | 2022-01-25 1:22PM EST | 290.00 | 67.68 | 62.10 | 65.55 | +8.90 | +15.14% | 21 | 649 | 169.68% |
| NVDA220128P00292500 | 2022-01-25 10:51AM EST | 292.50 | 65.61 | 64.70 | 68.15 | -6.99 | -9.63% | 2 | 117 | 94.14% |
| NVDA220128P00295000 | 2022-01-25 2:15PM EST | 295.00 | 68.00 | 67.25 | 69.95 | +4.97 | +7.89% | 6 | 538 | 160.94% |
| NVDA220128P00297500 | 2022-01-25 10:21AM EST | 297.50 | 74.51 | 69.80 | 72.95 | +1.68 | +2.31% | 5 | 86 | 179.59% |
| NVDA220128P00300000 | 2022-01-25 1:27PM EST | 300.00 | 77.02 | 71.85 | 75.65 | +8.94 | +13.13% | 28 | 1,300 | 188.87% |
| NVDA220128P00305000 | 2022-01-25 1:44PM EST | 305.00 | 81.44 | 77.00 | 80.25 | +6.76 | +9.05% | 50 | 403 | 185.64% |
| NVDA220128P00310000 | 2022-01-25 1:28PM EST | 310.00 | 86.89 | 82.25 | 85.25 | +7.21 | +9.05% | 61 | 622 | 193.16% |
| NVDA220128P00315000 | 2022-01-25 1:57PM EST | 315.00 | 90.46 | 87.05 | 90.60 | -3.78 | -4.01% | 1 | 307 | 210.84% |
| NVDA220128P00320000 | 2022-01-25 12:03PM EST | 320.00 | 97.65 | 92.00 | 95.30 | -12.28 | -11.17% | 7 | 180 | 209.23% |
| NVDA220128P00325000 | 2022-01-25 9:50AM EST | 325.00 | 96.90 | 97.25 | 100.65 | -14.60 | -13.09% | 396 | 425 | 134.38% |
| NVDA220128P00330000 | 2022-01-25 10:07AM EST | 330.00 | 106.75 | 101.90 | 105.70 | -1.92 | -1.77% | 16 | 139 | 235.30% |
| NVDA220128P00335000 | 2022-01-21 11:00AM EST | 335.00 | 94.00 | 106.95 | 110.80 | 0.00 | - | 132 | 14 | 245.07% |
| NVDA220128P00340000 | 2022-01-25 2:18PM EST | 340.00 | 114.11 | 112.55 | 115.55 | +11.82 | +11.56% | 12 | 14 | 166.99% |
| NVDA220128P00345000 | 2022-01-06 10:11AM EST | 345.00 | 73.72 | 116.95 | 120.60 | 0.00 | - | 20 | 0 | 252.49% |
| NVDA220128P00350000 | 2022-01-21 12:15PM EST | 350.00 | 109.90 | 122.15 | 125.70 | 0.00 | - | 12 | 14 | 150.00% |
| NVDA220128P00355000 | 2021-12-13 10:23AM EST | 355.00 | 62.72 | 73.05 | 77.05 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA220128P00365000 | 2022-01-21 11:21AM EST | 365.00 | 119.20 | 137.10 | 140.75 | 0.00 | - | 1 | 0 | 162.50% |
| NVDA220128P00370000 | 2022-01-20 3:11PM EST | 370.00 | 122.19 | 142.15 | 145.80 | 0.00 | - | 3 | 1 | 182.03% |
| NVDA220128P00380000 | 2022-01-18 12:13AM EST | 380.00 | 104.65 | 152.15 | 155.50 | 0.00 | - | 1 | 0 | 291.31% |
| NVDA220128P00395000 | 2022-01-19 10:06AM EST | 395.00 | 131.62 | 166.85 | 170.80 | 0.00 | - | - | 0 | 318.02% |
© 2022 Yahoo. All rights reserved.
