NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00105000 | 2022-06-30 11:03AM EDT | 2022-07-01 | 45.72 | 45.10 | 48.10 | -3.48 | -7.07% | 2 | 0 | 171.88% |
| NVDA220708C00105000 | 2022-06-08 3:58PM EDT | 2022-07-08 | 81.35 | 44.10 | 49.05 | 0.00 | - | - | 1 | 202.83% |
| NVDA220715C00105000 | 2022-06-17 2:55PM EDT | 2022-07-15 | 53.98 | 45.20 | 48.00 | 0.00 | - | 23 | 81 | 60.94% |
| NVDA220729C00105000 | 2022-06-17 12:11PM EDT | 2022-07-29 | 52.76 | 44.85 | 49.80 | 0.00 | - | 1 | 1 | 81.64% |
| NVDA220819C00105000 | 2022-06-29 10:48AM EDT | 2022-08-19 | 51.85 | 47.00 | 49.20 | 0.00 | - | 3 | 7 | 74.27% |
| NVDA220916C00105000 | 2022-06-30 10:49AM EDT | 2022-09-16 | 47.85 | 48.80 | 50.80 | -13.25 | -21.69% | 2 | 331 | 74.43% |
| NVDA221216C00105000 | 2022-06-15 12:02PM EDT | 2022-12-16 | 64.65 | 52.15 | 54.55 | 0.00 | - | 2 | 12 | 66.86% |
| NVDA230120C00105000 | 2022-06-29 9:37AM EDT | 2023-01-20 | 57.70 | 54.25 | 55.80 | 0.00 | - | 1 | 308 | 67.02% |
| NVDA230317C00105000 | 2022-06-29 10:10AM EDT | 2023-03-17 | 60.82 | 55.45 | 58.65 | 0.00 | - | 1 | 182 | 65.66% |
| NVDA230616C00105000 | 2022-06-22 2:28PM EDT | 2023-06-16 | 72.20 | 57.90 | 62.90 | 0.00 | - | 12 | 21 | 65.11% |
| NVDA230915C00105000 | 2022-06-28 10:43AM EDT | 2023-09-15 | 74.25 | 60.10 | 65.85 | 0.00 | - | 10 | 13 | 63.74% |
| NVDA240119C00105000 | 2022-06-24 9:59AM EDT | 2024-01-19 | 77.90 | 62.20 | 69.40 | 0.00 | - | 2 | 86 | 61.69% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00105000 | 2022-06-23 1:16PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 449 | 162.50% |
| NVDA220708P00105000 | 2022-06-29 3:42PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 5 | 232 | 91.41% |
| NVDA220715P00105000 | 2022-06-30 3:56PM EDT | 2022-07-15 | 0.10 | 0.08 | 0.15 | +0.01 | +11.11% | 105 | 651 | 81.05% |
| NVDA220722P00105000 | 2022-06-30 3:06PM EDT | 2022-07-22 | 0.29 | 0.23 | 0.37 | +0.05 | +20.83% | 19 | 179 | 78.42% |
| NVDA220729P00105000 | 2022-06-30 9:42AM EDT | 2022-07-29 | 0.59 | 0.51 | 0.68 | +0.08 | +15.69% | 7 | 21 | 78.13% |
| NVDA220805P00105000 | 2022-06-30 11:59AM EDT | 2022-08-05 | 0.76 | 0.76 | 0.95 | -0.05 | -6.17% | 81 | 30 | 76.00% |
| NVDA220819P00105000 | 2022-06-30 2:57PM EDT | 2022-08-19 | 1.38 | 1.38 | 1.47 | +0.04 | +2.99% | 395 | 436 | 73.17% |
| NVDA220916P00105000 | 2022-06-30 3:56PM EDT | 2022-09-16 | 2.91 | 2.78 | 2.99 | +0.12 | +4.30% | 77 | 2,147 | 71.92% |
| NVDA221021P00105000 | 2022-06-30 11:23AM EDT | 2022-10-21 | 4.00 | 4.05 | 4.30 | +0.10 | +2.56% | 65 | 851 | 67.80% |
| NVDA221118P00105000 | 2022-06-30 3:28PM EDT | 2022-11-18 | 5.26 | 5.20 | 5.65 | +0.31 | +6.26% | 15 | 107 | 66.97% |
| NVDA221216P00105000 | 2022-06-30 12:35PM EDT | 2022-12-16 | 5.65 | 5.80 | 6.25 | -0.10 | -1.74% | 105 | 1,336 | 63.79% |
| NVDA230120P00105000 | 2022-06-30 3:57PM EDT | 2023-01-20 | 6.94 | 6.70 | 7.05 | +0.29 | +4.36% | 26 | 4,486 | 61.33% |
| NVDA230317P00105000 | 2022-06-30 1:35PM EDT | 2023-03-17 | 8.10 | 7.80 | 9.05 | -0.20 | -2.41% | 1 | 6,185 | 59.38% |
| NVDA230616P00105000 | 2022-06-29 12:00PM EDT | 2023-06-16 | 9.75 | 8.80 | 11.30 | 0.00 | - | 57 | 1,699 | 55.49% |
| NVDA230915P00105000 | 2022-06-30 3:43PM EDT | 2023-09-15 | 11.80 | 10.00 | 14.10 | +0.05 | +0.43% | 8 | 156 | 54.09% |
| NVDA240119P00105000 | 2022-06-30 3:46PM EDT | 2024-01-19 | 13.85 | 12.20 | 15.20 | +0.25 | +1.84% | 705 | 400 | 51.02% |
| NVDA240621P00105000 | 2022-06-28 12:06PM EDT | 2024-06-21 | 14.00 | 13.90 | 19.00 | 0.00 | - | 1 | 17 | 50.04% |
© 2022 Yahoo. All rights reserved.
