NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220527C00100000 | 2022-05-20 2:45PM EDT | 100.00 | 59.70 | 63.35 | 68.60 | -15.35 | -20.45% | 67 | 2 | 283.30% |
| NVDA220527C00110000 | 2022-05-20 3:00PM EDT | 110.00 | 50.77 | 54.10 | 58.70 | -14.77 | -22.54% | 6 | 5 | 243.21% |
| NVDA220527C00120000 | 2022-05-20 12:40PM EDT | 120.00 | 40.30 | 44.50 | 48.65 | -14.35 | -26.26% | 3 | 20 | 200.73% |
| NVDA220527C00125000 | 2022-05-18 12:35PM EDT | 125.00 | 45.50 | 39.60 | 43.95 | 0.00 | - | 4 | 7 | 189.84% |
| NVDA220527C00130000 | 2022-05-20 12:11PM EDT | 130.00 | 35.00 | 34.65 | 39.00 | -5.36 | -13.28% | 91 | 22 | 171.63% |
| NVDA220527C00135000 | 2022-05-20 3:55PM EDT | 135.00 | 33.00 | 31.45 | 34.75 | -4.93 | -13.00% | 8 | 51 | 128.81% |
| NVDA220527C00140000 | 2022-05-20 3:58PM EDT | 140.00 | 28.50 | 28.05 | 29.75 | -3.15 | -9.95% | 32 | 42 | 131.30% |
| NVDA220527C00145000 | 2022-05-20 3:56PM EDT | 145.00 | 24.32 | 23.80 | 25.30 | -5.65 | -18.85% | 29 | 35 | 125.24% |
| NVDA220527C00150000 | 2022-05-20 3:59PM EDT | 150.00 | 20.23 | 20.15 | 20.60 | -3.77 | -15.71% | 587 | 151 | 118.97% |
| NVDA220527C00152500 | 2022-05-20 3:46PM EDT | 152.50 | 18.36 | 18.25 | 18.75 | -3.64 | -16.55% | 105 | 195 | 117.73% |
| NVDA220527C00155000 | 2022-05-20 3:56PM EDT | 155.00 | 16.56 | 16.50 | 16.90 | -5.74 | -25.74% | 501 | 178 | 116.36% |
| NVDA220527C00157500 | 2022-05-20 3:55PM EDT | 157.50 | 14.95 | 14.80 | 15.30 | -3.30 | -18.08% | 771 | 167 | 115.85% |
| NVDA220527C00160000 | 2022-05-20 3:59PM EDT | 160.00 | 13.50 | 13.20 | 13.50 | -3.03 | -18.33% | 3,326 | 579 | 113.48% |
| NVDA220527C00162500 | 2022-05-20 3:59PM EDT | 162.50 | 11.70 | 11.70 | 12.05 | -3.10 | -20.95% | 1,780 | 255 | 112.74% |
| NVDA220527C00165000 | 2022-05-20 3:59PM EDT | 165.00 | 10.50 | 10.30 | 10.65 | -2.75 | -20.75% | 4,570 | 1,186 | 111.69% |
| NVDA220527C00167500 | 2022-05-20 3:59PM EDT | 167.50 | 9.26 | 9.10 | 9.20 | -2.41 | -20.65% | 5,438 | 353 | 110.30% |
| NVDA220527C00170000 | 2022-05-20 3:59PM EDT | 170.00 | 7.95 | 7.80 | 8.10 | -2.35 | -22.82% | 10,758 | 2,125 | 109.18% |
| NVDA220527C00172500 | 2022-05-20 3:59PM EDT | 172.50 | 6.95 | 6.75 | 7.00 | -2.05 | -22.78% | 3,332 | 608 | 108.30% |
| NVDA220527C00175000 | 2022-05-20 3:59PM EDT | 175.00 | 5.91 | 5.75 | 6.00 | -1.79 | -23.25% | 8,653 | 11,664 | 107.10% |
| NVDA220527C00177500 | 2022-05-20 3:59PM EDT | 177.50 | 5.00 | 4.90 | 5.10 | -1.75 | -25.93% | 2,169 | 1,562 | 106.23% |
| NVDA220527C00180000 | 2022-05-20 3:59PM EDT | 180.00 | 4.28 | 4.15 | 4.30 | -1.50 | -25.95% | 9,696 | 4,001 | 105.37% |
| NVDA220527C00182500 | 2022-05-20 3:59PM EDT | 182.50 | 3.60 | 3.50 | 3.65 | -1.38 | -27.71% | 1,360 | 1,094 | 105.01% |
| NVDA220527C00185000 | 2022-05-20 3:59PM EDT | 185.00 | 3.00 | 2.90 | 2.99 | -1.15 | -27.71% | 5,607 | 6,268 | 103.74% |
| NVDA220527C00187500 | 2022-05-20 3:59PM EDT | 187.50 | 2.50 | 2.40 | 2.54 | -0.85 | -25.37% | 1,626 | 569 | 103.61% |
| NVDA220527C00190000 | 2022-05-20 3:59PM EDT | 190.00 | 2.08 | 2.03 | 2.08 | -0.80 | -27.78% | 8,125 | 27,186 | 103.37% |
| NVDA220527C00192500 | 2022-05-20 3:59PM EDT | 192.50 | 1.71 | 1.64 | 1.76 | -0.71 | -29.34% | 1,144 | 1,438 | 103.17% |
| NVDA220527C00195000 | 2022-05-20 3:59PM EDT | 195.00 | 1.43 | 1.35 | 1.44 | -0.57 | -28.50% | 3,797 | 2,381 | 102.88% |
| NVDA220527C00200000 | 2022-05-20 3:59PM EDT | 200.00 | 0.97 | 0.95 | 0.97 | -0.38 | -28.15% | 9,345 | 12,450 | 103.37% |
| NVDA220527C00205000 | 2022-05-20 3:59PM EDT | 205.00 | 0.67 | 0.64 | 0.70 | -0.26 | -27.96% | 1,408 | 3,062 | 104.40% |
| NVDA220527C00210000 | 2022-05-20 3:59PM EDT | 210.00 | 0.46 | 0.42 | 0.49 | -0.17 | -26.98% | 1,559 | 2,675 | 104.98% |
| NVDA220527C00215000 | 2022-05-20 3:59PM EDT | 215.00 | 0.33 | 0.32 | 0.35 | -0.10 | -23.26% | 717 | 3,230 | 107.23% |
| NVDA220527C00220000 | 2022-05-20 3:56PM EDT | 220.00 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 1,671 | 4,898 | 110.16% |
| NVDA220527C00225000 | 2022-05-20 3:59PM EDT | 225.00 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 1,883 | 8,642 | 112.89% |
| NVDA220527C00230000 | 2022-05-20 3:58PM EDT | 230.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 291 | 2,881 | 114.26% |
| NVDA220527C00235000 | 2022-05-20 3:23PM EDT | 235.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 126 | 1,911 | 116.99% |
| NVDA220527C00240000 | 2022-05-20 3:59PM EDT | 240.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 213 | 2,100 | 118.36% |
| NVDA220527C00245000 | 2022-05-20 3:38PM EDT | 245.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 85 | 2,358 | 121.48% |
| NVDA220527C00250000 | 2022-05-20 3:59PM EDT | 250.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 576 | 3,925 | 125.78% |
| NVDA220527C00255000 | 2022-05-20 3:55PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 58 | 693 | 125.78% |
| NVDA220527C00260000 | 2022-05-20 3:59PM EDT | 260.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 436 | 1,373 | 129.30% |
| NVDA220527C00265000 | 2022-05-20 3:41PM EDT | 265.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 232 | 457 | 130.47% |
| NVDA220527C00270000 | 2022-05-20 3:35PM EDT | 270.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 64 | 750 | 142.19% |
| NVDA220527C00275000 | 2022-05-20 3:51PM EDT | 275.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 32 | 1,874 | 137.50% |
| NVDA220527C00280000 | 2022-05-20 2:19PM EDT | 280.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 27 | 2,159 | 139.06% |
| NVDA220527C00285000 | 2022-05-20 3:16PM EDT | 285.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 2,037 | 139.06% |
| NVDA220527C00290000 | 2022-05-20 1:26PM EDT | 290.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 17 | 399 | 154.69% |
| NVDA220527C00295000 | 2022-05-20 10:39AM EDT | 295.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 8 | 178 | 160.94% |
| NVDA220527C00300000 | 2022-05-20 1:40PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 860 | 146.88% |
| NVDA220527C00305000 | 2022-05-20 10:15AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 256 | 150.00% |
| NVDA220527C00310000 | 2022-05-13 3:26PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 232 | 165.63% |
| NVDA220527C00315000 | 2022-05-20 3:09PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 118 | 150.00% |
| NVDA220527C00320000 | 2022-05-17 12:39PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 114 | 150.00% |
| NVDA220527C00325000 | 2022-05-17 11:09AM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 65 | 168.75% |
| NVDA220527C00330000 | 2022-05-18 1:37PM EDT | 330.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 145 | 183.59% |
| NVDA220527C00335000 | 2022-05-06 12:25PM EDT | 335.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 15 | 209.77% |
| NVDA220527C00340000 | 2022-05-13 11:04AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 187.50% |
| NVDA220527C00350000 | 2022-05-18 1:34PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 138 | 168.75% |
| NVDA220527C00360000 | 2022-05-02 3:54PM EDT | 360.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 10 | 226.56% |
| NVDA220527C00370000 | 2022-05-02 3:55PM EDT | 370.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 220.31% |
| NVDA220527C00380000 | 2022-05-18 3:38PM EDT | 380.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 216.41% |
| NVDA220527C00390000 | 2022-05-18 10:09AM EDT | 390.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 21 | 246.88% |
| NVDA220527C00400000 | 2022-05-18 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 454 | 196.88% |
| NVDA220527C00410000 | 2022-05-16 10:19AM EDT | 410.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 16 | 226.56% |
| NVDA220527C00420000 | 2022-05-04 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 264.84% |
| NVDA220527C00430000 | 2022-04-18 12:05AM EDT | 430.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 11 | 212.50% |
| NVDA220527C00440000 | 2022-04-18 11:47AM EDT | 440.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 245.31% |
| NVDA220527C00450000 | 2022-04-18 9:33AM EDT | 450.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 234.38% |
| NVDA220527C00460000 | 2022-04-18 11:26AM EDT | 460.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 1 | 251.56% |
| NVDA220527C00480000 | 2022-05-16 10:24AM EDT | 480.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 70 | 260.94% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220527P00090000 | 2022-05-20 3:59PM EDT | 90.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 3,275 | 1,511 | 190.63% |
| NVDA220527P00100000 | 2022-05-20 3:59PM EDT | 100.00 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 1,547 | 1,041 | 172.66% |
| NVDA220527P00110000 | 2022-05-20 3:42PM EDT | 110.00 | 0.15 | 0.11 | 0.15 | +0.04 | +36.36% | 970 | 673 | 148.83% |
| NVDA220527P00115000 | 2022-05-20 3:59PM EDT | 115.00 | 0.20 | 0.18 | 0.44 | +0.03 | +17.65% | 276 | 383 | 153.91% |
| NVDA220527P00120000 | 2022-05-20 3:59PM EDT | 120.00 | 0.31 | 0.30 | 0.62 | +0.03 | +10.71% | 2,463 | 1,111 | 149.02% |
| NVDA220527P00125000 | 2022-05-20 3:56PM EDT | 125.00 | 0.46 | 0.42 | 0.47 | +0.05 | +12.20% | 914 | 1,132 | 132.52% |
| NVDA220527P00130000 | 2022-05-20 3:59PM EDT | 130.00 | 0.72 | 0.66 | 0.81 | +0.11 | +18.03% | 1,504 | 905 | 130.76% |
| NVDA220527P00135000 | 2022-05-20 3:59PM EDT | 135.00 | 1.05 | 1.03 | 1.10 | +0.15 | +16.67% | 1,397 | 2,257 | 125.88% |
| NVDA220527P00140000 | 2022-05-20 3:59PM EDT | 140.00 | 1.56 | 1.50 | 1.62 | +0.23 | +17.29% | 4,041 | 4,394 | 122.07% |
| NVDA220527P00145000 | 2022-05-20 3:59PM EDT | 145.00 | 2.32 | 2.21 | 2.40 | +0.41 | +21.47% | 1,789 | 4,255 | 119.51% |
| NVDA220527P00150000 | 2022-05-20 3:59PM EDT | 150.00 | 3.30 | 3.20 | 3.40 | +0.59 | +21.77% | 6,207 | 4,678 | 116.85% |
| NVDA220527P00152500 | 2022-05-20 3:59PM EDT | 152.50 | 4.00 | 3.80 | 4.05 | +0.79 | +24.61% | 742 | 543 | 115.72% |
| NVDA220527P00155000 | 2022-05-20 3:59PM EDT | 155.00 | 4.62 | 4.55 | 4.70 | +0.82 | +21.58% | 2,107 | 1,984 | 114.50% |
| NVDA220527P00157500 | 2022-05-20 3:59PM EDT | 157.50 | 5.51 | 5.30 | 5.50 | +1.01 | +22.44% | 1,965 | 794 | 113.11% |
| NVDA220527P00160000 | 2022-05-20 3:59PM EDT | 160.00 | 6.29 | 6.25 | 6.45 | +1.09 | +20.96% | 6,099 | 3,524 | 112.72% |
| NVDA220527P00162500 | 2022-05-20 3:59PM EDT | 162.50 | 7.44 | 7.15 | 7.45 | +1.44 | +24.00% | 2,534 | 1,118 | 111.11% |
| NVDA220527P00165000 | 2022-05-20 3:59PM EDT | 165.00 | 8.25 | 8.30 | 8.55 | +1.33 | +19.22% | 5,007 | 3,824 | 110.38% |
| NVDA220527P00167500 | 2022-05-20 3:59PM EDT | 167.50 | 9.60 | 9.40 | 9.75 | +1.70 | +21.52% | 1,356 | 776 | 108.74% |
| NVDA220527P00170000 | 2022-05-20 3:59PM EDT | 170.00 | 10.84 | 10.65 | 11.05 | +1.79 | +19.78% | 9,278 | 2,334 | 107.30% |
| NVDA220527P00172500 | 2022-05-20 3:58PM EDT | 172.50 | 12.35 | 12.05 | 12.75 | +2.02 | +19.55% | 788 | 1,873 | 107.91% |
| NVDA220527P00175000 | 2022-05-20 3:57PM EDT | 175.00 | 13.72 | 13.60 | 14.25 | +2.07 | +17.77% | 1,050 | 11,783 | 106.98% |
| NVDA220527P00177500 | 2022-05-20 3:58PM EDT | 177.50 | 15.50 | 15.10 | 15.65 | +2.49 | +19.14% | 317 | 908 | 103.88% |
| NVDA220527P00180000 | 2022-05-20 3:58PM EDT | 180.00 | 17.18 | 16.90 | 17.45 | +2.56 | +17.51% | 599 | 1,109 | 103.91% |
| NVDA220527P00182500 | 2022-05-20 3:59PM EDT | 182.50 | 19.05 | 18.70 | 19.20 | +3.00 | +18.69% | 117 | 430 | 102.42% |
| NVDA220527P00185000 | 2022-05-20 3:20PM EDT | 185.00 | 21.40 | 20.65 | 21.10 | +3.29 | +18.17% | 148 | 5,456 | 101.76% |
| NVDA220527P00187500 | 2022-05-20 3:52PM EDT | 187.50 | 24.22 | 22.05 | 23.40 | +5.21 | +27.41% | 12 | 372 | 98.56% |
| NVDA220527P00190000 | 2022-05-20 3:58PM EDT | 190.00 | 25.00 | 22.40 | 25.45 | +3.40 | +15.74% | 137 | 24,372 | 79.10% |
| NVDA220527P00192500 | 2022-05-20 3:53PM EDT | 192.50 | 28.67 | 25.85 | 27.55 | +5.92 | +26.02% | 88 | 167 | 91.41% |
| NVDA220527P00195000 | 2022-05-20 3:58PM EDT | 195.00 | 29.34 | 27.70 | 29.85 | +4.13 | +16.38% | 45 | 1,304 | 86.04% |
| NVDA220527P00200000 | 2022-05-20 3:46PM EDT | 200.00 | 37.00 | 32.80 | 35.10 | +7.00 | +23.33% | 152 | 744 | 101.42% |
| NVDA220527P00205000 | 2022-05-20 3:55PM EDT | 205.00 | 39.58 | 37.60 | 40.10 | +5.98 | +17.80% | 38 | 712 | 108.40% |
| NVDA220527P00210000 | 2022-05-20 3:59PM EDT | 210.00 | 43.50 | 42.00 | 43.95 | +4.72 | +12.17% | 84 | 375 | 121.00% |
| NVDA220527P00215000 | 2022-05-20 3:00PM EDT | 215.00 | 54.76 | 47.40 | 48.65 | +13.29 | +32.05% | 24 | 2,185 | 119.24% |
| NVDA220527P00220000 | 2022-05-20 3:46PM EDT | 220.00 | 55.56 | 51.85 | 56.95 | +8.43 | +17.89% | 28 | 1,076 | 152.64% |
| NVDA220527P00225000 | 2022-05-20 3:22PM EDT | 225.00 | 63.67 | 57.30 | 62.05 | +11.72 | +22.56% | 12 | 4,719 | 169.09% |
| NVDA220527P00230000 | 2022-05-20 2:43PM EDT | 230.00 | 65.90 | 61.70 | 66.30 | +9.15 | +16.12% | 36 | 158 | 157.32% |
| NVDA220527P00235000 | 2022-05-20 3:36PM EDT | 235.00 | 69.77 | 66.90 | 71.10 | +2.57 | +3.82% | 6 | 161 | 165.28% |
| NVDA220527P00240000 | 2022-05-20 2:09PM EDT | 240.00 | 74.50 | 72.10 | 73.80 | +9.16 | +14.02% | 41 | 280 | 164.94% |
| NVDA220527P00245000 | 2022-05-20 3:58PM EDT | 245.00 | 78.00 | 76.20 | 79.30 | +5.07 | +6.95% | 6 | 152 | 191.06% |
| NVDA220527P00250000 | 2022-05-20 3:57PM EDT | 250.00 | 82.50 | 81.15 | 84.75 | +7.05 | +9.34% | 8 | 127 | 212.60% |
| NVDA220527P00255000 | 2022-05-20 11:57AM EDT | 255.00 | 92.07 | 86.20 | 91.95 | +8.90 | +10.70% | 6 | 37 | 197.56% |
| NVDA220527P00260000 | 2022-05-20 3:55PM EDT | 260.00 | 94.08 | 91.40 | 97.10 | +7.86 | +9.12% | 10 | 55 | 211.04% |
| NVDA220527P00265000 | 2022-05-19 9:30AM EDT | 265.00 | 93.74 | 96.15 | 102.30 | 0.00 | - | 3 | 4 | 216.89% |
| NVDA220527P00270000 | 2022-05-20 3:22PM EDT | 270.00 | 108.15 | 101.00 | 107.05 | +11.67 | +12.10% | 3 | 4 | 215.53% |
| NVDA220527P00275000 | 2022-05-17 12:20PM EDT | 275.00 | 94.80 | 105.95 | 112.25 | 0.00 | - | 1 | 0 | 224.95% |
| NVDA220527P00280000 | 2022-05-20 9:32AM EDT | 280.00 | 107.85 | 110.95 | 117.10 | +2.55 | +2.42% | 1 | 1 | 227.93% |
| NVDA220527P00285000 | 2022-05-09 2:48PM EDT | 285.00 | 114.47 | 116.05 | 122.15 | 0.00 | - | 3 | 0 | 237.21% |
| NVDA220527P00290000 | 2022-05-19 9:44AM EDT | 290.00 | 120.19 | 121.00 | 127.45 | 0.00 | - | 1 | 0 | 248.34% |
| NVDA220527P00295000 | 2022-05-06 11:26AM EDT | 295.00 | 100.68 | 126.00 | 132.35 | 0.00 | - | 1 | 1 | 252.05% |
| NVDA220527P00300000 | 2022-05-13 11:10AM EDT | 300.00 | 124.35 | 130.95 | 137.35 | 0.00 | - | 5 | 0 | 256.64% |
| NVDA220527P00305000 | 2022-05-19 12:36PM EDT | 305.00 | 130.34 | 136.00 | 142.10 | 0.00 | - | 1 | 0 | 257.72% |
| NVDA220527P00310000 | 2022-05-19 9:44AM EDT | 310.00 | 139.47 | 140.95 | 147.10 | 0.00 | - | 1 | 0 | 261.82% |
| NVDA220527P00320000 | 2022-04-29 9:52AM EDT | 320.00 | 124.11 | 150.95 | 157.70 | 0.00 | - | 1 | 0 | 285.64% |
© 2022 Yahoo. All rights reserved.
