NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708C00145000 | 2022-07-06 3:59PM EDT | 2022-07-08 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2,183 | 2,858 | 0.00% |
| NVDA220715C00145000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,205 | 1,353 | 0.00% |
| NVDA220722C00145000 | 2022-07-06 3:49PM EDT | 2022-07-22 | 11.25 | 0.00 | 0.00 | 0.00 | - | 77 | 370 | 0.00% |
| NVDA220729C00145000 | 2022-07-06 3:06PM EDT | 2022-07-29 | 13.25 | 0.00 | 0.00 | 0.00 | - | 38 | 205 | 0.00% |
| NVDA220805C00145000 | 2022-07-06 3:12PM EDT | 2022-08-05 | 14.72 | 0.00 | 0.00 | 0.00 | - | 27 | 130 | 0.00% |
| NVDA220812C00145000 | 2022-07-06 2:43PM EDT | 2022-08-12 | 15.41 | 0.00 | 0.00 | 0.00 | - | 16 | 132 | 0.00% |
| NVDA220819C00145000 | 2022-07-06 3:59PM EDT | 2022-08-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 267 | 1,307 | 0.00% |
| NVDA220916C00145000 | 2022-07-06 3:58PM EDT | 2022-09-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 107 | 477 | 0.00% |
| NVDA221021C00145000 | 2022-07-06 2:06PM EDT | 2022-10-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 31 | 320 | 0.00% |
| NVDA221118C00145000 | 2022-07-06 10:30AM EDT | 2022-11-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| NVDA221216C00145000 | 2022-07-06 1:33PM EDT | 2022-12-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 0.00% |
| NVDA230120C00145000 | 2022-07-06 3:56PM EDT | 2023-01-20 | 27.92 | 0.00 | 0.00 | 0.00 | - | 110 | 1,570 | 0.00% |
| NVDA230317C00145000 | 2022-07-06 3:58PM EDT | 2023-03-17 | 31.14 | 0.00 | 0.00 | 0.00 | - | 43 | 36 | 0.00% |
| NVDA230616C00145000 | 2022-07-05 1:37PM EDT | 2023-06-16 | 34.72 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 0.00% |
| NVDA230915C00145000 | 2022-07-06 11:01AM EDT | 2023-09-15 | 39.54 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA240119C00145000 | 2022-07-05 2:50PM EDT | 2024-01-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 315 | 450 | 0.00% |
| NVDA240621C00145000 | 2022-07-06 3:37PM EDT | 2024-06-21 | 48.91 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708P00145000 | 2022-07-06 3:59PM EDT | 2022-07-08 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11,411 | 5,494 | 12.50% |
| NVDA220715P00145000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,887 | 3,977 | 6.25% |
| NVDA220722P00145000 | 2022-07-06 3:58PM EDT | 2022-07-22 | 4.75 | 0.00 | 0.00 | 0.00 | - | 513 | 1,003 | 6.25% |
| NVDA220729P00145000 | 2022-07-06 3:59PM EDT | 2022-07-29 | 6.16 | 0.00 | 0.00 | 0.00 | - | 383 | 680 | 3.13% |
| NVDA220805P00145000 | 2022-07-06 3:50PM EDT | 2022-08-05 | 7.10 | 0.00 | 0.00 | 0.00 | - | 94 | 323 | 3.13% |
| NVDA220812P00145000 | 2022-07-06 3:04PM EDT | 2022-08-12 | 7.86 | 0.00 | 0.00 | 0.00 | - | 34 | 89 | 3.13% |
| NVDA220819P00145000 | 2022-07-06 3:58PM EDT | 2022-08-19 | 9.06 | 0.00 | 0.00 | 0.00 | - | 835 | 2,816 | 3.13% |
| NVDA220916P00145000 | 2022-07-06 3:56PM EDT | 2022-09-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 193 | 4,414 | 3.13% |
| NVDA221021P00145000 | 2022-07-06 2:54PM EDT | 2022-10-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 41 | 821 | 1.56% |
| NVDA221118P00145000 | 2022-07-06 10:48AM EDT | 2022-11-18 | 17.32 | 0.00 | 0.00 | 0.00 | - | 4 | 1,699 | 1.56% |
| NVDA221216P00145000 | 2022-07-06 3:12PM EDT | 2022-12-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 62 | 1,014 | 1.56% |
| NVDA230120P00145000 | 2022-07-06 1:23PM EDT | 2023-01-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 30 | 2,603 | 1.56% |
| NVDA230317P00145000 | 2022-07-06 2:48PM EDT | 2023-03-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 250 | 2,198 | 1.56% |
| NVDA230616P00145000 | 2022-07-06 1:06PM EDT | 2023-06-16 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 0.78% |
| NVDA230915P00145000 | 2022-07-06 3:28PM EDT | 2023-09-15 | 27.10 | 0.00 | 0.00 | 0.00 | - | 94 | 184 | 0.78% |
| NVDA240119P00145000 | 2022-07-06 1:36PM EDT | 2024-01-19 | 30.33 | 0.00 | 0.00 | 0.00 | - | 38 | 2,282 | 0.78% |
| NVDA240621P00145000 | 2022-07-06 3:09PM EDT | 2024-06-21 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 0.78% |
© 2022 Yahoo. All rights reserved.
