NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715C00115000 | 2022-07-01 2:18PM EDT | 2022-07-15 | 30.31 | 34.10 | 35.80 | 0.00 | - | 4 | 89 | 86.23% |
| NVDA220722C00115000 | 2022-07-01 11:30AM EDT | 2022-07-22 | 32.35 | 34.30 | 36.45 | 0.00 | - | 6 | 9 | 80.66% |
| NVDA220729C00115000 | 2022-06-28 12:23PM EDT | 2022-07-29 | 47.30 | 34.65 | 36.90 | 0.00 | - | 16 | 21 | 76.17% |
| NVDA220812C00115000 | 2022-07-01 1:00PM EDT | 2022-08-12 | 32.50 | 36.00 | 37.05 | 0.00 | - | 2 | 2 | 70.34% |
| NVDA220819C00115000 | 2022-07-05 12:11PM EDT | 2022-08-19 | 34.26 | 36.60 | 37.80 | +0.76 | +2.27% | 4 | 38 | 71.41% |
| NVDA220916C00115000 | 2022-07-01 12:12PM EDT | 2022-09-16 | 36.40 | 38.70 | 39.70 | 0.00 | - | 1 | 247 | 69.54% |
| NVDA221021C00115000 | 2022-07-05 2:38PM EDT | 2022-10-21 | 41.11 | 40.70 | 42.20 | -17.79 | -30.20% | 4 | 5 | 68.04% |
| NVDA221118C00115000 | 2022-05-18 11:54AM EDT | 2022-11-18 | 66.35 | 50.25 | 52.20 | 0.00 | - | 1 | 8 | 97.39% |
| NVDA221216C00115000 | 2022-07-05 9:30AM EDT | 2022-12-16 | 38.45 | 43.60 | 45.05 | -22.65 | -37.07% | 1 | 14 | 65.61% |
| NVDA230120C00115000 | 2022-07-05 9:49AM EDT | 2023-01-20 | 41.00 | 45.20 | 46.30 | -2.05 | -4.76% | 2 | 543 | 64.04% |
| NVDA230317C00115000 | 2022-07-01 12:21PM EDT | 2023-03-17 | 45.82 | 47.45 | 49.00 | 0.00 | - | 1 | 8 | 63.29% |
| NVDA230616C00115000 | 2022-06-27 12:43PM EDT | 2023-06-16 | 67.80 | 48.10 | 54.20 | 0.00 | - | 2 | 63 | 61.02% |
| NVDA230915C00115000 | 2022-07-05 10:27AM EDT | 2023-09-15 | 51.55 | 50.70 | 57.60 | -7.07 | -12.06% | 6 | 54 | 60.32% |
| NVDA240119C00115000 | 2022-06-23 11:41AM EDT | 2024-01-19 | 68.05 | 54.15 | 61.20 | 0.00 | - | 7 | 72 | 59.33% |
| NVDA240621C00115000 | 2022-06-29 12:29PM EDT | 2024-06-21 | 67.00 | 58.00 | 66.40 | 0.00 | - | 1 | 14 | 59.63% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708P00115000 | 2022-07-05 3:45PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,882 | 1,110 | 84.38% |
| NVDA220715P00115000 | 2022-07-05 3:53PM EDT | 2022-07-15 | 0.15 | 0.14 | 0.16 | -0.25 | -62.50% | 290 | 1,158 | 76.17% |
| NVDA220722P00115000 | 2022-07-05 3:22PM EDT | 2022-07-22 | 0.52 | 0.46 | 0.49 | -0.48 | -48.00% | 57 | 563 | 73.29% |
| NVDA220729P00115000 | 2022-07-05 3:37PM EDT | 2022-07-29 | 0.97 | 0.89 | 0.95 | -0.55 | -36.18% | 110 | 241 | 72.22% |
| NVDA220805P00115000 | 2022-07-05 3:20PM EDT | 2022-08-05 | 1.49 | 1.26 | 1.46 | -0.56 | -27.32% | 222 | 473 | 70.68% |
| NVDA220812P00115000 | 2022-07-05 3:19PM EDT | 2022-08-12 | 2.01 | 1.75 | 1.91 | -0.59 | -22.69% | 13 | 79 | 69.73% |
| NVDA220819P00115000 | 2022-07-05 3:57PM EDT | 2022-08-19 | 2.29 | 2.22 | 2.27 | -0.81 | -26.13% | 376 | 1,022 | 68.41% |
| NVDA220916P00115000 | 2022-07-05 3:44PM EDT | 2022-09-16 | 4.33 | 4.15 | 4.30 | -0.90 | -17.21% | 94 | 822 | 67.48% |
| NVDA221021P00115000 | 2022-07-05 2:36PM EDT | 2022-10-21 | 6.11 | 5.80 | 5.95 | -0.59 | -8.81% | 28 | 628 | 63.72% |
| NVDA221118P00115000 | 2022-07-05 3:16PM EDT | 2022-11-18 | 7.50 | 7.20 | 7.35 | -0.95 | -11.24% | 11 | 1,074 | 62.59% |
| NVDA221216P00115000 | 2022-07-05 3:20PM EDT | 2022-12-16 | 8.60 | 8.20 | 8.45 | -0.85 | -8.99% | 13 | 322 | 60.83% |
| NVDA230120P00115000 | 2022-07-05 1:57PM EDT | 2023-01-20 | 9.85 | 9.20 | 9.50 | -0.60 | -5.74% | 200 | 2,859 | 58.55% |
| NVDA230317P00115000 | 2022-07-05 3:46PM EDT | 2023-03-17 | 11.20 | 10.90 | 11.30 | -0.66 | -5.56% | 2 | 1,292 | 56.60% |
| NVDA230616P00115000 | 2022-07-01 1:51PM EDT | 2023-06-16 | 14.60 | 12.95 | 14.90 | 0.00 | - | 105 | 1,534 | 55.16% |
| NVDA230915P00115000 | 2022-07-01 2:56PM EDT | 2023-09-15 | 16.25 | 14.10 | 17.15 | 0.00 | - | 37 | 124 | 52.55% |
| NVDA240119P00115000 | 2022-06-30 1:48PM EDT | 2024-01-19 | 17.25 | 15.40 | 19.40 | 0.00 | - | 2 | 843 | 52.99% |
| NVDA240621P00115000 | 2022-06-28 10:34AM EDT | 2024-06-21 | 16.45 | 17.70 | 22.85 | 0.00 | - | 8 | 15 | 52.33% |
© 2022 Yahoo. All rights reserved.
