NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00130000 | 2022-06-29 3:57PM EDT | 2022-07-01 | 25.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA220708C00130000 | 2022-06-29 3:50PM EDT | 2022-07-08 | 25.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA220715C00130000 | 2022-06-29 2:02PM EDT | 2022-07-15 | 25.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA220722C00130000 | 2022-06-28 12:23PM EDT | 2022-07-22 | 32.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA220729C00130000 | 2022-06-29 11:47AM EDT | 2022-07-29 | 28.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA220819C00130000 | 2022-06-29 3:50PM EDT | 2022-08-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA220916C00130000 | 2022-06-29 1:45PM EDT | 2022-09-16 | 32.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA221021C00130000 | 2022-06-29 10:59AM EDT | 2022-10-21 | 35.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA221118C00130000 | 2022-06-17 11:30AM EDT | 2022-11-18 | 39.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA221216C00130000 | 2022-06-29 1:09PM EDT | 2022-12-16 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230120C00130000 | 2022-06-29 2:01PM EDT | 2023-01-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA230317C00130000 | 2022-06-28 3:44PM EDT | 2023-03-17 | 47.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00130000 | 2022-06-28 10:47AM EDT | 2023-06-16 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00130000 | 2022-06-27 3:53PM EDT | 2023-09-15 | 59.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240119C00130000 | 2022-06-29 12:35PM EDT | 2024-01-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00130000 | 2022-06-24 3:54PM EDT | 2024-06-21 | 69.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00130000 | 2022-06-29 2:33PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,868 | 0 | 50.00% |
| NVDA220708P00130000 | 2022-06-29 3:55PM EDT | 2022-07-08 | 0.38 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| NVDA220715P00130000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 25.00% |
| NVDA220722P00130000 | 2022-06-29 3:56PM EDT | 2022-07-22 | 1.98 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| NVDA220729P00130000 | 2022-06-29 3:47PM EDT | 2022-07-29 | 2.83 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NVDA220805P00130000 | 2022-06-29 3:57PM EDT | 2022-08-05 | 3.44 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| NVDA220819P00130000 | 2022-06-29 3:58PM EDT | 2022-08-19 | 4.71 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 12.50% |
| NVDA220916P00130000 | 2022-06-29 3:50PM EDT | 2022-09-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 6.25% |
| NVDA221021P00130000 | 2022-06-29 3:58PM EDT | 2022-10-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| NVDA221118P00130000 | 2022-06-29 3:00PM EDT | 2022-11-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| NVDA221216P00130000 | 2022-06-29 3:30PM EDT | 2022-12-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| NVDA230120P00130000 | 2022-06-29 3:36PM EDT | 2023-01-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3,216 | 0 | 6.25% |
| NVDA230317P00130000 | 2022-06-29 1:23PM EDT | 2023-03-17 | 15.85 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| NVDA230616P00130000 | 2022-06-29 10:57AM EDT | 2023-06-16 | 18.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA230915P00130000 | 2022-06-29 10:23AM EDT | 2023-09-15 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA240119P00130000 | 2022-06-29 2:45PM EDT | 2024-01-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| NVDA240621P00130000 | 2022-06-29 10:23AM EDT | 2024-06-21 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
