NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715C00140000 | 2022-01-05 1:51PM EDT | 140.00 | 145.20 | 137.20 | 142.15 | -17.92 | -10.99% | 1 | 2 | 1,662.40% |
| NVDA220715C00160000 | 2021-12-17 11:16AM EDT | 160.00 | 126.52 | 119.05 | 123.60 | 0.00 | - | 4 | 4 | 1,239.70% |
| NVDA220715C00170000 | 2021-12-31 4:54PM EDT | 170.00 | 128.12 | 109.75 | 114.20 | 0.00 | - | 4 | 11 | 1,105.98% |
| NVDA220715C00175000 | 2021-12-17 12:45PM EDT | 175.00 | 115.40 | 105.15 | 111.25 | 0.00 | - | 2 | 2 | 1,060.96% |
| NVDA220715C00180000 | 2022-01-05 4:44PM EDT | 180.00 | 104.05 | 101.00 | 106.65 | +1.05 | +1.02% | 1 | 1 | 1,011.45% |
| NVDA220715C00185000 | 2021-12-23 4:53PM EDT | 185.00 | 118.53 | 96.00 | 101.85 | 0.00 | - | 1 | 1 | 959.23% |
| NVDA220715C00195000 | 2021-12-30 12:07PM EDT | 195.00 | 114.62 | 88.20 | 92.95 | 0.00 | - | - | 71 | 880.73% |
| NVDA220715C00200000 | 2022-01-05 2:29PM EDT | 200.00 | 93.10 | 85.50 | 88.75 | -7.65 | -7.59% | 6 | 37 | 852.03% |
| NVDA220715C00205000 | 2022-01-05 12:40PM EDT | 205.00 | 90.10 | 81.45 | 84.90 | +0.10 | +0.11% | 4 | 56 | 819.48% |
| NVDA220715C00210000 | 2021-12-31 4:50PM EDT | 210.00 | 94.12 | 76.55 | 80.60 | 0.00 | - | 4 | 5 | 782.03% |
| NVDA220715C00215000 | 2022-01-04 12:13PM EDT | 215.00 | 84.10 | 74.15 | 77.50 | 0.00 | - | 5 | 27 | 763.32% |
| NVDA220715C00225000 | 2022-01-04 2:56PM EDT | 225.00 | 75.00 | 66.75 | 70.30 | 0.00 | - | 1 | 84 | 711.08% |
| NVDA220715C00230000 | 2022-01-05 4:49PM EDT | 230.00 | 65.24 | 62.65 | 67.75 | -25.66 | -28.23% | 12 | 2 | 688.79% |
| NVDA220715C00235000 | 2022-01-04 1:59PM EDT | 235.00 | 68.00 | 60.45 | 62.95 | 0.00 | - | 51 | 62 | 665.45% |
| NVDA220715C00240000 | 2022-01-05 3:13PM EDT | 240.00 | 61.00 | 57.00 | 60.20 | -15.30 | -20.05% | 2 | 17 | 645.89% |
| NVDA220715C00245000 | 2022-01-05 4:39PM EDT | 245.00 | 56.20 | 54.15 | 56.85 | -9.71 | -14.73% | 38 | 569 | 626.56% |
| NVDA220715C00250000 | 2022-01-05 3:03PM EDT | 250.00 | 56.75 | 49.90 | 53.65 | -13.67 | -19.41% | 12 | 38 | 602.36% |
| NVDA220715C00255000 | 2022-01-05 4:02PM EDT | 255.00 | 50.50 | 48.55 | 51.90 | -5.20 | -9.34% | 1 | 8 | 595.91% |
| NVDA220715C00260000 | 2022-01-05 4:56PM EDT | 260.00 | 47.30 | 45.85 | 48.35 | -12.00 | -20.24% | 1 | 15 | 576.76% |
| NVDA220715C00265000 | 2022-01-05 2:18PM EDT | 265.00 | 48.05 | 43.25 | 46.60 | -10.85 | -18.42% | 3 | 48 | 565.20% |
| NVDA220715C00270000 | 2022-01-05 4:56PM EDT | 270.00 | 42.10 | 40.80 | 42.85 | -11.90 | -22.04% | 46 | 59 | 546.25% |
| NVDA220715C00275000 | 2022-01-05 4:36PM EDT | 275.00 | 39.50 | 38.30 | 40.55 | -14.50 | -26.85% | 14 | 124 | 532.78% |
| NVDA220715C00280000 | 2022-01-05 4:42PM EDT | 280.00 | 37.85 | 36.20 | 38.45 | -6.42 | -14.50% | 19 | 57 | 521.56% |
| NVDA220715C00285000 | 2022-01-05 4:56PM EDT | 285.00 | 35.80 | 33.75 | 36.25 | -5.80 | -13.94% | 92 | 116 | 508.40% |
| NVDA220715C00290000 | 2022-01-05 4:37PM EDT | 290.00 | 33.50 | 32.10 | 34.05 | -6.70 | -16.67% | 153 | 170 | 498.22% |
| NVDA220715C00295000 | 2022-01-05 4:02PM EDT | 295.00 | 32.10 | 30.15 | 32.55 | -7.60 | -19.14% | 21 | 150 | 489.45% |
| NVDA220715C00300000 | 2022-01-05 4:48PM EDT | 300.00 | 30.00 | 28.80 | 30.45 | -7.65 | -20.32% | 120 | 167 | 480.49% |
| NVDA220715C00305000 | 2022-01-05 3:42PM EDT | 305.00 | 28.35 | 26.45 | 29.45 | -4.05 | -12.50% | 5 | 118 | 471.70% |
| NVDA220715C00310000 | 2022-01-05 4:23PM EDT | 310.00 | 25.85 | 25.70 | 26.95 | -7.85 | -23.29% | 40 | 90 | 463.09% |
| NVDA220715C00315000 | 2022-01-04 3:43PM EDT | 315.00 | 29.45 | 23.80 | 25.65 | 0.00 | - | 3 | 114 | 454.43% |
| NVDA220715C00320000 | 2022-01-05 4:28PM EDT | 320.00 | 22.50 | 22.55 | 24.15 | -6.76 | -23.10% | 67 | 3,037 | 447.36% |
| NVDA220715C00325000 | 2022-01-05 4:31PM EDT | 325.00 | 20.85 | 20.60 | 22.95 | -10.85 | -34.23% | 62 | 71 | 438.37% |
| NVDA220715C00330000 | 2022-01-04 3:57PM EDT | 330.00 | 24.90 | 19.75 | 21.55 | 0.00 | - | 16 | 103 | 432.91% |
| NVDA220715C00335000 | 2022-01-05 10:48AM EDT | 335.00 | 24.07 | 18.80 | 20.00 | -1.28 | -5.05% | 1 | 66 | 426.12% |
| NVDA220715C00340000 | 2022-01-05 4:19PM EDT | 340.00 | 17.95 | 16.90 | 20.00 | -4.78 | -21.03% | 44 | 72 | 421.70% |
| NVDA220715C00345000 | 2022-01-05 3:11PM EDT | 345.00 | 18.35 | 16.70 | 18.30 | -2.45 | -11.78% | 3 | 47 | 417.07% |
| NVDA220715C00350000 | 2022-01-05 4:47PM EDT | 350.00 | 16.25 | 15.70 | 16.90 | -4.75 | -22.62% | 465 | 775 | 409.90% |
| NVDA220715C00355000 | 2022-01-05 4:56PM EDT | 355.00 | 15.60 | 14.20 | 16.00 | -2.90 | -15.68% | 7 | 203 | 402.39% |
| NVDA220715C00360000 | 2022-01-04 11:42AM EDT | 360.00 | 18.20 | 13.80 | 15.30 | 0.00 | - | 4 | 129 | 400.73% |
| NVDA220715C00365000 | 2022-01-05 4:56PM EDT | 365.00 | 13.90 | 12.90 | 14.45 | -2.15 | -13.40% | 6 | 123 | 395.76% |
| NVDA220715C00370000 | 2022-01-04 2:17PM EDT | 370.00 | 14.75 | 11.95 | 13.30 | 0.00 | - | 1 | 134 | 388.77% |
| NVDA220715C00375000 | 2021-12-31 12:39PM EDT | 375.00 | 16.88 | 10.60 | 12.55 | 0.00 | - | 7 | 121 | 381.37% |
| NVDA220715C00380000 | 2022-01-05 12:37PM EDT | 380.00 | 13.00 | 10.75 | 12.10 | -1.09 | -7.74% | 6 | 115 | 383.01% |
| NVDA220715C00385000 | 2022-01-04 11:07AM EDT | 385.00 | 14.40 | 10.15 | 11.25 | 0.00 | - | 2 | 15 | 378.49% |
| NVDA220715C00390000 | 2022-01-05 4:31PM EDT | 390.00 | 9.85 | 9.65 | 10.75 | -5.40 | -35.41% | 1 | 132 | 376.15% |
| NVDA220715C00395000 | 2022-01-05 3:03PM EDT | 395.00 | 10.50 | 9.10 | 10.10 | -0.66 | -5.91% | 7 | 94 | 372.51% |
| NVDA220715C00400000 | 2022-01-05 4:59PM EDT | 400.00 | 8.70 | 8.70 | 9.40 | -3.12 | -26.40% | 26 | 3,033 | 369.19% |
| NVDA220715C00405000 | 2022-01-05 3:33PM EDT | 405.00 | 8.98 | 8.15 | 9.45 | -3.92 | -30.39% | 4 | 113 | 369.17% |
| NVDA220715C00410000 | 2022-01-05 4:46PM EDT | 410.00 | 8.10 | 7.70 | 8.75 | -1.40 | -14.74% | 10 | 113 | 365.14% |
| NVDA220715C00415000 | 2022-01-05 4:47PM EDT | 415.00 | 7.58 | 7.20 | 8.40 | -1.67 | -18.05% | 4 | 79 | 362.72% |
| NVDA220715C00420000 | 2022-01-05 10:30AM EDT | 420.00 | 9.50 | 6.80 | 7.80 | +1.00 | +11.76% | 1 | 266 | 359.13% |
| NVDA220715C00430000 | 2022-01-05 4:24PM EDT | 430.00 | 6.45 | 6.15 | 6.80 | -3.91 | -37.74% | 10 | 55 | 353.49% |
| NVDA220715C00440000 | 2022-01-05 12:49PM EDT | 440.00 | 6.57 | 5.40 | 6.35 | -1.38 | -17.36% | 6 | 70 | 350.15% |
| NVDA220715C00450000 | 2022-01-05 12:56PM EDT | 450.00 | 5.95 | 4.80 | 5.90 | -0.80 | -11.85% | 169 | 21 | 347.29% |
| NVDA220715C00460000 | 2022-01-05 11:39AM EDT | 460.00 | 5.50 | 4.25 | 5.40 | -0.40 | -6.78% | 1 | 188 | 343.80% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715P00140000 | 2022-01-05 4:08PM EDT | 140.00 | 1.99 | 1.69 | 2.00 | +0.13 | +6.99% | 211 | 430 | 50.39% |
| NVDA220715P00145000 | 2022-01-04 1:19PM EDT | 145.00 | 2.07 | 1.96 | 2.52 | 0.00 | - | 300 | 470 | 41.68% |
| NVDA220715P00150000 | 2022-01-05 2:11PM EDT | 150.00 | 2.45 | 2.30 | 2.87 | +0.10 | +4.26% | 192 | 205 | 28.66% |
| NVDA220715P00155000 | 2021-12-30 4:24PM EDT | 155.00 | 2.26 | 2.65 | 3.20 | 0.00 | - | 5 | 158 | 0.00% |
| NVDA220715P00160000 | 2022-01-05 4:05PM EDT | 160.00 | 3.30 | 3.05 | 3.70 | +0.98 | +42.24% | 1 | 32 | 0.00% |
| NVDA220715P00165000 | 2022-01-04 4:41PM EDT | 165.00 | 3.15 | 3.35 | 4.15 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA220715P00170000 | 2022-01-04 10:51AM EDT | 170.00 | 3.15 | 4.00 | 4.60 | 0.00 | - | 81 | 205 | 0.00% |
| NVDA220715P00175000 | 2022-01-04 11:54AM EDT | 175.00 | 4.10 | 4.60 | 5.20 | 0.00 | - | 14 | 116 | 0.00% |
| NVDA220715P00180000 | 2022-01-05 4:01PM EDT | 180.00 | 5.35 | 5.35 | 5.95 | +1.19 | +28.61% | 2 | 135 | 0.00% |
| NVDA220715P00185000 | 2022-01-05 4:08PM EDT | 185.00 | 6.35 | 5.85 | 6.75 | +0.80 | +14.41% | 40 | 114 | 0.00% |
| NVDA220715P00190000 | 2022-01-04 4:13PM EDT | 190.00 | 6.00 | 6.80 | 7.65 | 0.00 | - | 48 | 63 | 0.00% |
| NVDA220715P00195000 | 2021-12-29 10:37AM EDT | 195.00 | 6.50 | 7.65 | 8.25 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA220715P00200000 | 2022-01-05 4:57PM EDT | 200.00 | 8.96 | 8.75 | 9.25 | +1.44 | +19.15% | 9 | 135 | 0.00% |
| NVDA220715P00205000 | 2021-12-29 3:40PM EDT | 205.00 | 7.75 | 9.70 | 10.70 | 0.00 | - | 19 | 69 | 0.00% |
| NVDA220715P00210000 | 2022-01-05 4:55PM EDT | 210.00 | 11.10 | 11.05 | 11.55 | +1.38 | +14.20% | 4 | 218 | 0.00% |
| NVDA220715P00215000 | 2022-01-05 1:49PM EDT | 215.00 | 11.35 | 12.15 | 12.90 | +2.55 | +28.98% | 6 | 389 | 0.00% |
| NVDA220715P00220000 | 2022-01-05 4:59PM EDT | 220.00 | 14.00 | 13.55 | 14.35 | +3.50 | +33.33% | 44 | 86 | 0.00% |
| NVDA220715P00225000 | 2022-01-05 3:36PM EDT | 225.00 | 14.60 | 14.35 | 15.80 | +2.07 | +16.52% | 55 | 86 | 0.00% |
| NVDA220715P00230000 | 2022-01-05 4:02PM EDT | 230.00 | 16.50 | 16.50 | 17.50 | -1.88 | -10.23% | 14 | 18 | 0.00% |
| NVDA220715P00235000 | 2022-01-05 2:22PM EDT | 235.00 | 17.00 | 18.10 | 19.20 | +0.40 | +2.41% | 64 | 161 | 0.00% |
| NVDA220715P00240000 | 2022-01-05 3:11PM EDT | 240.00 | 18.97 | 19.85 | 20.95 | +1.47 | +8.40% | 4 | 62 | 0.00% |
| NVDA220715P00245000 | 2022-01-05 3:46PM EDT | 245.00 | 21.85 | 21.95 | 23.00 | +1.55 | +7.64% | 136 | 224 | 0.00% |
| NVDA220715P00250000 | 2022-01-05 4:31PM EDT | 250.00 | 24.40 | 23.35 | 25.15 | +4.28 | +21.27% | 150 | 435 | 0.00% |
| NVDA220715P00255000 | 2022-01-05 2:09PM EDT | 255.00 | 25.00 | 25.65 | 27.25 | +2.95 | +13.38% | 145 | 544 | 0.00% |
| NVDA220715P00260000 | 2022-01-05 11:38AM EDT | 260.00 | 25.85 | 27.85 | 30.00 | +0.45 | +1.77% | 697 | 742 | 0.00% |
| NVDA220715P00265000 | 2022-01-05 4:00PM EDT | 265.00 | 30.30 | 30.60 | 32.05 | +2.68 | +9.70% | 177 | 214 | 0.00% |
| NVDA220715P00270000 | 2022-01-05 4:00PM EDT | 270.00 | 32.85 | 33.10 | 34.85 | +2.98 | +9.98% | 334 | 262 | 0.00% |
| NVDA220715P00275000 | 2022-01-05 4:00PM EDT | 275.00 | 35.40 | 34.95 | 37.60 | +4.30 | +13.83% | 87 | 480 | 0.00% |
| NVDA220715P00280000 | 2022-01-05 4:00PM EDT | 280.00 | 38.10 | 37.85 | 40.30 | +2.59 | +7.29% | 115 | 229 | 0.00% |
| NVDA220715P00285000 | 2022-01-05 4:47PM EDT | 285.00 | 42.00 | 41.50 | 44.10 | +5.76 | +15.89% | 86 | 67 | 0.00% |
| NVDA220715P00290000 | 2022-01-05 3:35PM EDT | 290.00 | 43.13 | 43.70 | 46.15 | +7.13 | +19.81% | 2 | 81 | 0.00% |
| NVDA220715P00295000 | 2022-01-05 4:16PM EDT | 295.00 | 47.88 | 45.95 | 49.30 | +2.78 | +6.16% | 20 | 39 | 0.00% |
| NVDA220715P00300000 | 2022-01-05 4:54PM EDT | 300.00 | 51.00 | 50.45 | 52.55 | +5.20 | +11.35% | 21 | 821 | 0.00% |
| NVDA220715P00305000 | 2021-12-31 3:28PM EDT | 305.00 | 45.57 | 52.60 | 56.10 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA220715P00310000 | 2021-12-31 3:31PM EDT | 310.00 | 48.51 | 55.20 | 59.65 | 0.00 | - | 2 | 224 | 0.00% |
| NVDA220715P00315000 | 2022-01-05 1:39PM EDT | 315.00 | 58.20 | 60.35 | 62.90 | +6.60 | +12.79% | 3 | 20 | 0.00% |
| NVDA220715P00320000 | 2022-01-04 11:33AM EDT | 320.00 | 55.02 | 63.50 | 66.85 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA220715P00325000 | 2022-01-04 11:55AM EDT | 325.00 | 61.90 | 66.35 | 70.10 | 0.00 | - | 14 | 19 | 0.00% |
| NVDA220715P00330000 | 2022-01-04 11:31AM EDT | 330.00 | 62.25 | 70.65 | 73.65 | 0.00 | - | 32 | 68 | 0.00% |
| NVDA220715P00335000 | 2021-12-28 2:15PM EDT | 335.00 | 62.48 | 74.65 | 77.80 | 0.00 | - | - | 39 | 0.00% |
| NVDA220715P00340000 | 2022-01-04 11:33AM EDT | 340.00 | 68.67 | 78.10 | 81.55 | 0.00 | - | 10 | 22 | 0.00% |
| NVDA220715P00345000 | 2022-01-05 3:36PM EDT | 345.00 | 80.21 | 82.65 | 85.10 | +13.25 | +19.79% | 5 | 0 | 0.00% |
| NVDA220715P00350000 | 2022-01-05 3:46PM EDT | 350.00 | 85.66 | 86.30 | 89.25 | +3.88 | +4.74% | 21 | 34 | 0.00% |
| NVDA220715P00355000 | 2021-12-23 3:58PM EDT | 355.00 | 79.45 | 89.50 | 93.40 | 0.00 | - | 23 | 27 | 0.00% |
| NVDA220715P00360000 | 2021-12-23 2:40PM EDT | 360.00 | 82.90 | 94.00 | 98.90 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA220715P00365000 | 2021-12-23 3:02PM EDT | 365.00 | 86.45 | 98.65 | 102.65 | 0.00 | - | 16 | 15 | 0.00% |
| NVDA220715P00375000 | 2021-12-31 4:08PM EDT | 375.00 | 94.80 | 106.45 | 112.95 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA220715P00385000 | 2021-12-22 11:52AM EDT | 385.00 | 108.05 | 114.55 | 118.95 | 0.00 | - | - | 14 | 0.00% |
| NVDA220715P00400000 | 2021-12-22 11:53AM EDT | 400.00 | 120.60 | 129.45 | 133.60 | 0.00 | - | - | 26 | 0.00% |
| NVDA220715P00405000 | 2021-12-22 10:47AM EDT | 405.00 | 124.95 | 133.80 | 138.55 | 0.00 | - | - | 15 | 0.00% |
| NVDA220715P00415000 | 2021-12-22 10:47AM EDT | 415.00 | 133.85 | 142.35 | 147.20 | 0.00 | - | - | 23 | 0.00% |
| NVDA220715P00420000 | 2022-01-05 3:46PM EDT | 420.00 | 146.33 | 147.20 | 150.80 | +5.06 | +3.58% | 8 | 7 | 0.00% |
| NVDA220715P00425000 | 2021-12-22 4:59PM EDT | 425.00 | 140.25 | 152.00 | 156.05 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
