NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708C00100000 | 2022-06-28 10:17AM EDT | 2022-07-08 | 66.90 | 48.80 | 50.75 | 0.00 | - | 1 | 4 | 180.47% |
| NVDA220715C00100000 | 2022-07-01 12:09PM EDT | 2022-07-15 | 45.60 | 48.50 | 51.00 | 0.00 | - | 7 | 110 | 105.66% |
| NVDA220722C00100000 | 2022-07-05 1:57PM EDT | 2022-07-22 | 48.00 | 49.05 | 50.95 | -6.30 | -11.60% | 2 | 6 | 99.41% |
| NVDA220729C00100000 | 2022-07-01 1:15PM EDT | 2022-07-29 | 45.39 | 48.85 | 51.30 | 0.00 | - | 2 | 8 | 87.30% |
| NVDA220805C00100000 | 2022-07-05 3:47PM EDT | 2022-08-05 | 49.62 | 49.25 | 51.45 | -1.38 | -2.71% | 1 | 1 | 85.01% |
| NVDA220819C00100000 | 2022-07-05 3:56PM EDT | 2022-08-19 | 50.55 | 50.10 | 51.25 | +2.96 | +6.22% | 22 | 36 | 77.05% |
| NVDA220916C00100000 | 2022-07-05 3:41PM EDT | 2022-09-16 | 51.72 | 51.55 | 53.05 | -1.84 | -3.44% | 7 | 2,028 | 78.05% |
| NVDA221021C00100000 | 2022-07-05 12:43PM EDT | 2022-10-21 | 51.05 | 53.05 | 54.05 | +1.05 | +2.10% | 4 | 47 | 72.82% |
| NVDA221118C00100000 | 2022-07-01 12:45PM EDT | 2022-11-18 | 51.79 | 54.05 | 56.00 | 0.00 | - | 1 | 37 | 72.91% |
| NVDA221216C00100000 | 2022-06-28 10:00AM EDT | 2022-12-16 | 72.65 | 55.10 | 56.40 | 0.00 | - | 1 | 22 | 69.78% |
| NVDA230120C00100000 | 2022-07-05 1:23PM EDT | 2023-01-20 | 56.26 | 56.35 | 57.50 | +2.40 | +4.46% | 12 | 1,136 | 68.10% |
| NVDA230317C00100000 | 2022-07-05 1:29PM EDT | 2023-03-17 | 58.45 | 58.20 | 59.45 | +3.09 | +5.58% | 1 | 58 | 66.62% |
| NVDA230616C00100000 | 2022-07-05 3:48PM EDT | 2023-06-16 | 61.36 | 58.50 | 64.50 | +2.89 | +4.94% | 2 | 708 | 64.62% |
| NVDA230915C00100000 | 2022-06-30 12:16PM EDT | 2023-09-15 | 67.10 | 60.60 | 65.50 | 0.00 | - | 7 | 35 | 61.22% |
| NVDA240119C00100000 | 2022-07-05 3:36PM EDT | 2024-01-19 | 68.00 | 63.45 | 70.65 | +3.05 | +4.70% | 19 | 715 | 62.18% |
| NVDA240621C00100000 | 2022-07-05 1:40PM EDT | 2024-06-21 | 73.20 | 66.95 | 74.70 | +5.55 | +8.20% | 32 | 174 | 61.88% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708P00100000 | 2022-07-05 10:14AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 180 | 125.00% |
| NVDA220715P00100000 | 2022-07-05 3:53PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 474 | 5,089 | 88.28% |
| NVDA220722P00100000 | 2022-07-05 3:59PM EDT | 2022-07-22 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 66 | 76 | 80.47% |
| NVDA220729P00100000 | 2022-07-05 3:59PM EDT | 2022-07-29 | 0.25 | 0.25 | 0.26 | -0.19 | -43.18% | 352 | 648 | 79.49% |
| NVDA220805P00100000 | 2022-07-05 3:54PM EDT | 2022-08-05 | 0.45 | 0.34 | 0.47 | -0.25 | -35.71% | 29 | 194 | 76.17% |
| NVDA220812P00100000 | 2022-07-05 2:55PM EDT | 2022-08-12 | 0.70 | 0.65 | 0.71 | -0.24 | -25.53% | 16 | 12 | 76.32% |
| NVDA220819P00100000 | 2022-07-05 3:56PM EDT | 2022-08-19 | 0.94 | 0.90 | 0.92 | -0.34 | -26.56% | 380 | 1,384 | 74.85% |
| NVDA220916P00100000 | 2022-07-05 2:35PM EDT | 2022-09-16 | 2.21 | 2.07 | 2.12 | -0.48 | -17.84% | 227 | 5,442 | 72.78% |
| NVDA221021P00100000 | 2022-07-05 3:49PM EDT | 2022-10-21 | 3.25 | 3.15 | 3.30 | -0.65 | -16.67% | 108 | 3,212 | 68.32% |
| NVDA221118P00100000 | 2022-07-05 12:00PM EDT | 2022-11-18 | 4.29 | 4.10 | 4.30 | -0.76 | -15.05% | 83 | 1,231 | 66.60% |
| NVDA221216P00100000 | 2022-07-05 3:48PM EDT | 2022-12-16 | 5.05 | 5.00 | 5.15 | -0.75 | -12.93% | 179 | 14,598 | 64.99% |
| NVDA230120P00100000 | 2022-07-05 3:49PM EDT | 2023-01-20 | 5.80 | 5.75 | 5.90 | -0.80 | -12.12% | 209 | 7,432 | 62.22% |
| NVDA230317P00100000 | 2022-07-05 3:56PM EDT | 2023-03-17 | 7.25 | 7.00 | 7.40 | -0.50 | -6.45% | 58 | 3,701 | 59.92% |
| NVDA230616P00100000 | 2022-07-05 2:57PM EDT | 2023-06-16 | 9.20 | 9.05 | 9.50 | -0.75 | -7.54% | 15 | 746 | 57.50% |
| NVDA230915P00100000 | 2022-07-05 3:04PM EDT | 2023-09-15 | 10.86 | 8.70 | 11.90 | -0.74 | -6.38% | 4 | 382 | 53.74% |
| NVDA240119P00100000 | 2022-07-05 3:31PM EDT | 2024-01-19 | 12.85 | 12.30 | 13.50 | -0.75 | -5.51% | 12 | 6,750 | 52.91% |
| NVDA240621P00100000 | 2022-07-05 3:58PM EDT | 2024-06-21 | 14.55 | 13.85 | 14.55 | -0.20 | -1.36% | 5 | 204 | 49.94% |
© 2022 Yahoo. All rights reserved.
