NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00160000 | 2021-12-27 4:58PM EDT | 160.00 | 151.10 | 117.05 | 122.05 | 0.00 | - | 2 | 3 | 3,860.16% |
| NVDA220520C00170000 | 2021-12-17 11:16AM EDT | 170.00 | 115.50 | 107.80 | 112.70 | 0.00 | - | 5 | 5 | 3,516.11% |
| NVDA220520C00180000 | 2022-01-04 1:40PM EDT | 180.00 | 110.10 | 99.10 | 103.10 | 0.00 | - | 2 | 20 | 3,218.65% |
| NVDA220520C00190000 | 2021-12-28 10:31AM EDT | 190.00 | 125.00 | 90.10 | 94.35 | 0.00 | - | - | 1 | 2,960.25% |
| NVDA220520C00200000 | 2022-01-05 4:26PM EDT | 200.00 | 84.05 | 82.15 | 85.50 | -7.95 | -8.64% | 1 | 35 | 2,738.77% |
| NVDA220520C00205000 | 2021-12-31 4:58PM EDT | 205.00 | 95.48 | 77.80 | 81.30 | 0.00 | - | 1 | 1 | 2,631.05% |
| NVDA220520C00210000 | 2021-12-21 3:33PM EDT | 210.00 | 86.45 | 73.85 | 77.40 | 0.00 | - | - | 2 | 2,537.79% |
| NVDA220520C00215000 | 2022-01-05 4:09PM EDT | 215.00 | 70.69 | 69.50 | 73.55 | -8.61 | -10.86% | 3 | 4 | 2,441.31% |
| NVDA220520C00220000 | 2022-01-05 4:09PM EDT | 220.00 | 66.60 | 66.65 | 69.35 | -8.40 | -11.20% | 25 | 27 | 2,364.55% |
| NVDA220520C00225000 | 2022-01-05 4:17PM EDT | 225.00 | 64.90 | 63.20 | 64.65 | -16.82 | -20.58% | 7 | 16 | 2,272.51% |
| NVDA220520C00230000 | 2022-01-05 4:54PM EDT | 230.00 | 61.35 | 59.75 | 61.10 | -9.90 | -13.89% | 71 | 14 | 2,198.93% |
| NVDA220520C00235000 | 2022-01-05 4:49PM EDT | 235.00 | 57.50 | 55.55 | 57.65 | -7.40 | -11.40% | 98 | 66 | 2,116.70% |
| NVDA220520C00240000 | 2022-01-05 4:40PM EDT | 240.00 | 55.00 | 53.10 | 54.35 | -9.74 | -15.04% | 57 | 70 | 2,062.45% |
| NVDA220520C00245000 | 2022-01-05 4:31PM EDT | 245.00 | 49.90 | 49.95 | 51.15 | -11.39 | -18.58% | 15 | 59 | 1,999.66% |
| NVDA220520C00250000 | 2022-01-05 4:58PM EDT | 250.00 | 47.74 | 46.95 | 48.10 | -11.51 | -19.43% | 25 | 733 | 1,941.06% |
| NVDA220520C00255000 | 2022-01-05 4:40PM EDT | 255.00 | 45.75 | 44.05 | 44.50 | -7.45 | -14.00% | 51 | 71 | 1,875.98% |
| NVDA220520C00260000 | 2022-01-05 4:09PM EDT | 260.00 | 41.10 | 41.30 | 42.35 | -9.25 | -18.37% | 71 | 74 | 1,832.86% |
| NVDA220520C00265000 | 2022-01-05 4:59PM EDT | 265.00 | 39.10 | 38.25 | 39.65 | -8.30 | -17.51% | 30 | 66 | 1,777.30% |
| NVDA220520C00270000 | 2022-01-05 4:30PM EDT | 270.00 | 35.90 | 36.20 | 37.15 | -7.25 | -16.80% | 62 | 195 | 1,737.74% |
| NVDA220520C00275000 | 2022-01-05 4:59PM EDT | 275.00 | 34.45 | 33.85 | 34.75 | -9.60 | -21.79% | 722 | 1,164 | 1,694.58% |
| NVDA220520C00280000 | 2022-01-05 4:59PM EDT | 280.00 | 32.27 | 31.00 | 32.40 | -9.38 | -22.52% | 176 | 476 | 1,644.04% |
| NVDA220520C00285000 | 2022-01-05 4:39PM EDT | 285.00 | 30.60 | 28.90 | 30.55 | -7.65 | -20.00% | 56 | 309 | 1,610.11% |
| NVDA220520C00290000 | 2022-01-05 4:59PM EDT | 290.00 | 27.87 | 27.55 | 27.95 | -8.73 | -23.85% | 109 | 175 | 1,575.05% |
| NVDA220520C00295000 | 2022-01-05 4:15PM EDT | 295.00 | 26.30 | 22.75 | 26.10 | -8.00 | -23.32% | 32 | 146 | 1,499.41% |
| NVDA220520C00300000 | 2022-01-05 4:56PM EDT | 300.00 | 24.70 | 23.25 | 24.60 | -6.95 | -21.96% | 107 | 496 | 1,504.79% |
| NVDA220520C00305000 | 2022-01-05 4:54PM EDT | 305.00 | 23.28 | 21.10 | 23.15 | -6.77 | -22.53% | 21 | 787 | 1,470.90% |
| NVDA220520C00310000 | 2022-01-05 4:49PM EDT | 310.00 | 21.35 | 20.25 | 21.60 | -5.69 | -21.04% | 35 | 283 | 1,453.71% |
| NVDA220520C00315000 | 2022-01-05 4:23PM EDT | 315.00 | 19.22 | 18.90 | 19.95 | -4.83 | -20.08% | 11 | 209 | 1,426.17% |
| NVDA220520C00320000 | 2022-01-05 4:58PM EDT | 320.00 | 18.37 | 17.50 | 18.65 | -5.20 | -22.06% | 29 | 240 | 1,401.95% |
| NVDA220520C00325000 | 2022-01-05 4:54PM EDT | 325.00 | 17.48 | 16.25 | 17.05 | -4.57 | -20.73% | 63 | 276 | 1,373.83% |
| NVDA220520C00330000 | 2022-01-05 4:49PM EDT | 330.00 | 15.95 | 15.10 | 16.20 | -4.58 | -22.31% | 11 | 403 | 1,358.11% |
| NVDA220520C00335000 | 2022-01-05 4:15PM EDT | 335.00 | 14.65 | 14.05 | 15.15 | -3.05 | -17.23% | 28 | 97 | 1,339.45% |
| NVDA220520C00340000 | 2022-01-05 4:14PM EDT | 340.00 | 13.60 | 13.05 | 13.75 | -3.85 | -22.06% | 30 | 97 | 1,314.36% |
| NVDA220520C00345000 | 2022-01-05 4:58PM EDT | 345.00 | 12.82 | 12.20 | 13.15 | -2.93 | -18.60% | 22 | 27 | 1,304.39% |
| NVDA220520C00350000 | 2022-01-05 4:45PM EDT | 350.00 | 12.02 | 11.30 | 11.85 | -2.28 | -15.94% | 24 | 452 | 1,279.79% |
| NVDA220520C00355000 | 2022-01-05 11:17AM EDT | 355.00 | 14.10 | 10.20 | 11.45 | +0.74 | +5.54% | 5 | 81 | 1,266.50% |
| NVDA220520C00360000 | 2022-01-05 4:19PM EDT | 360.00 | 9.95 | 9.55 | 10.65 | -2.48 | -19.95% | 9 | 204 | 1,252.98% |
| NVDA220520C00365000 | 2022-01-05 3:28PM EDT | 365.00 | 10.20 | 8.70 | 9.60 | -2.23 | -17.94% | 5 | 41 | 1,229.20% |
| NVDA220520C00370000 | 2022-01-05 4:14PM EDT | 370.00 | 8.80 | 8.55 | 9.00 | -1.72 | -16.35% | 40 | 55 | 1,227.34% |
| NVDA220520C00375000 | 2022-01-05 2:50PM EDT | 375.00 | 9.40 | 7.95 | 8.65 | -3.99 | -29.80% | 1 | 151 | 1,220.56% |
| NVDA220520C00380000 | 2022-01-05 4:26PM EDT | 380.00 | 7.45 | 6.90 | 8.10 | -5.70 | -43.35% | 136 | 55 | 1,198.73% |
| NVDA220520C00385000 | 2022-01-05 4:56PM EDT | 385.00 | 7.30 | 6.55 | 7.65 | -2.30 | -23.96% | 60 | 197 | 1,193.16% |
| NVDA220520C00390000 | 2022-01-05 12:09PM EDT | 390.00 | 7.90 | 6.40 | 7.10 | -0.60 | -7.06% | 7 | 54 | 1,189.06% |
| NVDA220520C00395000 | 2022-01-05 12:32PM EDT | 395.00 | 7.30 | 5.80 | 6.65 | -0.50 | -6.41% | 2 | 83 | 1,175.88% |
| NVDA220520C00400000 | 2022-01-05 4:46PM EDT | 400.00 | 5.90 | 5.55 | 6.20 | -1.95 | -24.84% | 12 | 240 | 1,170.12% |
| NVDA220520C00405000 | 2022-01-04 10:35AM EDT | 405.00 | 8.70 | 5.15 | 5.80 | 0.00 | - | 3 | 47 | 1,160.94% |
| NVDA220520C00410000 | 2022-01-05 4:17PM EDT | 410.00 | 5.00 | 4.85 | 5.45 | -1.40 | -21.88% | 8 | 58 | 1,154.79% |
| NVDA220520C00415000 | 2022-01-04 2:26PM EDT | 415.00 | 5.85 | 4.05 | 5.15 | 0.00 | - | 18 | 25 | 1,135.06% |
| NVDA220520C00420000 | 2022-01-05 12:22PM EDT | 420.00 | 5.30 | 4.25 | 4.80 | -0.40 | -7.02% | 5 | 68 | 1,141.21% |
| NVDA220520C00425000 | 2022-01-05 3:49PM EDT | 425.00 | 4.36 | 3.95 | 4.50 | -0.69 | -13.66% | 50 | 28 | 1,133.79% |
| NVDA220520C00430000 | 2022-01-05 10:55AM EDT | 430.00 | 5.10 | 3.70 | 4.25 | +0.35 | +7.37% | 1 | 435 | 1,128.52% |
| NVDA220520C00435000 | 2022-01-05 2:56PM EDT | 435.00 | 4.20 | 3.45 | 4.00 | -1.50 | -26.32% | 16 | 27 | 1,122.46% |
| NVDA220520C00440000 | 2022-01-03 12:55PM EDT | 440.00 | 5.50 | 3.15 | 3.80 | 0.00 | - | 14 | 33 | 1,115.63% |
| NVDA220520C00445000 | 2022-01-05 10:43AM EDT | 445.00 | 3.85 | 2.94 | 3.55 | -0.12 | -3.02% | 2 | 7 | 1,109.18% |
| NVDA220520C00450000 | 2022-01-05 1:39PM EDT | 450.00 | 3.35 | 2.73 | 3.40 | -0.85 | -20.24% | 25 | 52 | 1,105.57% |
| NVDA220520C00460000 | 2022-01-03 10:56AM EDT | 460.00 | 4.11 | 2.10 | 3.50 | 0.00 | - | 1 | 153 | 1,103.61% |
| NVDA220520C00470000 | 2022-01-05 3:51PM EDT | 470.00 | 2.52 | 2.08 | 2.70 | -0.35 | -12.20% | 18 | 425 | 1,087.70% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00145000 | 2022-01-05 1:47PM EDT | 145.00 | 1.24 | 1.15 | 1.51 | -0.03 | -2.36% | 5 | 52 | 271.39% |
| NVDA220520P00150000 | 2022-01-05 3:30PM EDT | 150.00 | 1.50 | 1.57 | 1.72 | +0.07 | +4.90% | 30 | 52 | 246.97% |
| NVDA220520P00160000 | 2022-01-05 4:38PM EDT | 160.00 | 2.08 | 2.09 | 2.21 | +0.68 | +48.57% | 8 | 266 | 179.98% |
| NVDA220520P00165000 | 2022-01-04 1:22PM EDT | 165.00 | 2.10 | 2.42 | 2.50 | 0.00 | - | 2 | 123 | 141.60% |
| NVDA220520P00170000 | 2022-01-05 3:44PM EDT | 170.00 | 2.70 | 2.79 | 2.90 | +0.68 | +33.66% | 1 | 67 | 96.29% |
| NVDA220520P00175000 | 2022-01-05 2:56PM EDT | 175.00 | 2.79 | 3.20 | 3.35 | +0.79 | +39.50% | 21 | 8 | 0.00% |
| NVDA220520P00185000 | 2021-12-22 11:50AM EDT | 185.00 | 4.05 | 3.95 | 4.45 | 0.00 | - | - | 10 | 0.00% |
| NVDA220520P00190000 | 2022-01-04 4:08PM EDT | 190.00 | 3.92 | 4.85 | 5.00 | 0.00 | - | 45 | 45 | 0.00% |
| NVDA220520P00195000 | 2022-01-05 4:48PM EDT | 195.00 | 5.50 | 5.60 | 5.80 | +2.00 | +57.14% | 19 | 26 | 0.00% |
| NVDA220520P00200000 | 2022-01-05 4:54PM EDT | 200.00 | 6.20 | 6.40 | 6.60 | +1.22 | +24.50% | 71 | 497 | 0.00% |
| NVDA220520P00205000 | 2022-01-05 4:57PM EDT | 205.00 | 7.20 | 7.25 | 7.50 | +0.95 | +15.20% | 12 | 34 | 0.00% |
| NVDA220520P00210000 | 2022-01-05 2:38PM EDT | 210.00 | 7.20 | 8.25 | 8.50 | +0.15 | +2.13% | 16 | 101 | 0.00% |
| NVDA220520P00215000 | 2022-01-05 3:53PM EDT | 215.00 | 8.70 | 9.30 | 9.60 | +1.28 | +17.25% | 15 | 137 | 0.00% |
| NVDA220520P00220000 | 2022-01-05 4:01PM EDT | 220.00 | 10.00 | 10.55 | 10.80 | +1.55 | +18.34% | 28 | 133 | 0.00% |
| NVDA220520P00225000 | 2022-01-05 12:31PM EDT | 225.00 | 9.80 | 11.50 | 12.15 | +0.33 | +3.48% | 63 | 92 | 0.00% |
| NVDA220520P00230000 | 2022-01-05 3:55PM EDT | 230.00 | 12.56 | 12.95 | 13.60 | +2.53 | +25.22% | 37 | 285 | 0.00% |
| NVDA220520P00235000 | 2022-01-05 1:16PM EDT | 235.00 | 12.80 | 14.45 | 15.20 | -0.20 | -1.54% | 5 | 124 | 0.00% |
| NVDA220520P00240000 | 2022-01-05 3:35PM EDT | 240.00 | 15.50 | 16.10 | 16.90 | +2.68 | +20.90% | 39 | 202 | 0.00% |
| NVDA220520P00245000 | 2022-01-05 2:35PM EDT | 245.00 | 16.21 | 17.95 | 18.75 | +0.97 | +6.36% | 22 | 955 | 0.00% |
| NVDA220520P00250000 | 2022-01-05 4:58PM EDT | 250.00 | 20.30 | 16.40 | 20.75 | +4.65 | +29.71% | 52 | 2,018 | 0.00% |
| NVDA220520P00255000 | 2022-01-05 4:32PM EDT | 255.00 | 22.25 | 18.15 | 23.30 | +2.83 | +14.57% | 12 | 1,387 | 0.00% |
| NVDA220520P00260000 | 2022-01-05 4:27PM EDT | 260.00 | 24.22 | 23.90 | 25.55 | +2.86 | +13.39% | 18 | 438 | 0.00% |
| NVDA220520P00265000 | 2022-01-05 4:11PM EDT | 265.00 | 26.80 | 25.75 | 27.50 | +3.29 | +13.99% | 118 | 426 | 0.00% |
| NVDA220520P00270000 | 2022-01-05 4:56PM EDT | 270.00 | 29.20 | 28.95 | 30.00 | +3.40 | +13.18% | 241 | 1,216 | 0.00% |
| NVDA220520P00275000 | 2022-01-05 4:41PM EDT | 275.00 | 31.22 | 30.75 | 32.60 | +5.82 | +22.91% | 685 | 1,218 | 0.00% |
| NVDA220520P00280000 | 2022-01-05 3:47PM EDT | 280.00 | 33.52 | 33.10 | 35.40 | +3.87 | +13.05% | 169 | 477 | 0.00% |
| NVDA220520P00285000 | 2022-01-05 4:53PM EDT | 285.00 | 37.00 | 37.20 | 38.90 | +6.85 | +22.72% | 52 | 117 | 0.00% |
| NVDA220520P00290000 | 2022-01-05 4:20PM EDT | 290.00 | 40.70 | 39.30 | 41.90 | +7.15 | +21.31% | 78 | 590 | 0.00% |
| NVDA220520P00295000 | 2022-01-05 4:26PM EDT | 295.00 | 43.75 | 42.40 | 44.45 | +7.95 | +22.21% | 31 | 142 | 0.00% |
| NVDA220520P00300000 | 2022-01-05 4:02PM EDT | 300.00 | 45.80 | 46.05 | 48.20 | +7.20 | +18.65% | 53 | 327 | 0.00% |
| NVDA220520P00305000 | 2022-01-05 4:59PM EDT | 305.00 | 50.44 | 49.85 | 51.60 | +8.29 | +19.67% | 33 | 88 | 0.00% |
| NVDA220520P00310000 | 2022-01-05 1:09PM EDT | 310.00 | 49.10 | 53.30 | 55.10 | +1.45 | +3.04% | 26 | 61 | 0.00% |
| NVDA220520P00315000 | 2022-01-05 10:38AM EDT | 315.00 | 49.05 | 56.15 | 58.70 | +5.49 | +12.60% | 6 | 62 | 0.00% |
| NVDA220520P00320000 | 2022-01-05 4:13PM EDT | 320.00 | 59.83 | 60.20 | 62.40 | +5.51 | +10.14% | 6 | 159 | 0.00% |
| NVDA220520P00325000 | 2022-01-05 4:54PM EDT | 325.00 | 63.85 | 63.95 | 66.20 | +13.20 | +26.06% | 8 | 78 | 0.00% |
| NVDA220520P00330000 | 2022-01-05 4:09PM EDT | 330.00 | 68.80 | 67.95 | 69.85 | +7.50 | +12.23% | 2 | 201 | 0.00% |
| NVDA220520P00335000 | 2022-01-05 10:49AM EDT | 335.00 | 63.30 | 71.75 | 73.90 | +8.60 | +15.72% | 2 | 54 | 0.00% |
| NVDA220520P00340000 | 2022-01-05 12:24PM EDT | 340.00 | 69.45 | 75.35 | 77.90 | +9.25 | +15.37% | 12 | 40 | 0.00% |
| NVDA220520P00345000 | 2022-01-05 10:42AM EDT | 345.00 | 71.75 | 79.05 | 81.85 | +9.30 | +14.89% | 2 | 72 | 0.00% |
| NVDA220520P00350000 | 2022-01-05 2:27PM EDT | 350.00 | 79.20 | 83.80 | 85.70 | +2.95 | +3.87% | 2 | 69 | 0.00% |
| NVDA220520P00355000 | 2022-01-05 10:40AM EDT | 355.00 | 78.66 | 88.15 | 89.40 | -1.59 | -1.98% | 3 | 80 | 0.00% |
| NVDA220520P00360000 | 2022-01-05 11:03AM EDT | 360.00 | 81.10 | 92.35 | 94.15 | -4.46 | -5.21% | 1 | 78 | 0.00% |
| NVDA220520P00365000 | 2022-01-05 10:37AM EDT | 365.00 | 86.40 | 96.65 | 97.95 | -2.00 | -2.26% | 1 | 85 | 0.00% |
| NVDA220520P00370000 | 2022-01-05 10:37AM EDT | 370.00 | 90.60 | 100.10 | 103.20 | -2.00 | -2.16% | 4 | 35 | 0.00% |
| NVDA220520P00375000 | 2022-01-05 3:27PM EDT | 375.00 | 102.25 | 105.40 | 107.95 | +11.60 | +12.80% | 8 | 12 | 0.00% |
| NVDA220520P00380000 | 2022-01-05 3:02PM EDT | 380.00 | 104.30 | 108.00 | 112.85 | +9.65 | +10.20% | 15 | 10 | 0.00% |
| NVDA220520P00385000 | 2022-01-05 11:47AM EDT | 385.00 | 106.75 | 112.40 | 116.75 | +0.65 | +0.61% | 5 | 22 | 0.00% |
| NVDA220520P00390000 | 2022-01-04 11:00AM EDT | 390.00 | 102.00 | 117.40 | 121.15 | 0.00 | - | 7 | 11 | 0.00% |
| NVDA220520P00400000 | 2021-12-16 10:36AM EDT | 400.00 | 107.45 | 125.40 | 129.90 | 0.00 | - | - | 20 | 0.00% |
© 2022 Yahoo. All rights reserved.
