NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00160000 | 2022-06-30 3:59PM EDT | 2022-07-01 | 0.26 | 0.24 | 0.28 | -1.17 | -81.82% | 19,453 | 8,200 | 54.30% |
| NVDA220708C00160000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 2.09 | 2.00 | 2.20 | -1.60 | -43.36% | 10,510 | 1,740 | 54.05% |
| NVDA220715C00160000 | 2022-06-30 3:59PM EDT | 2022-07-15 | 3.95 | 3.80 | 4.15 | -1.75 | -30.70% | 6,772 | 3,914 | 57.18% |
| NVDA220722C00160000 | 2022-06-30 3:59PM EDT | 2022-07-22 | 5.21 | 5.15 | 5.65 | -1.99 | -27.64% | 528 | 316 | 57.65% |
| NVDA220729C00160000 | 2022-06-30 3:54PM EDT | 2022-07-29 | 6.45 | 6.40 | 6.95 | -1.93 | -23.03% | 359 | 623 | 58.11% |
| NVDA220805C00160000 | 2022-06-30 3:59PM EDT | 2022-08-05 | 7.47 | 7.50 | 8.00 | -1.88 | -20.11% | 84 | 196 | 58.04% |
| NVDA220819C00160000 | 2022-06-30 3:57PM EDT | 2022-08-19 | 9.31 | 9.40 | 9.80 | -2.19 | -19.04% | 569 | 9,850 | 57.74% |
| NVDA220916C00160000 | 2022-06-30 3:40PM EDT | 2022-09-16 | 12.75 | 12.90 | 13.45 | -2.00 | -13.56% | 294 | 3,090 | 59.17% |
| NVDA221021C00160000 | 2022-06-30 3:48PM EDT | 2022-10-21 | 16.50 | 15.75 | 16.35 | -1.60 | -8.84% | 251 | 757 | 57.76% |
| NVDA221118C00160000 | 2022-06-30 3:40PM EDT | 2022-11-18 | 19.12 | 17.05 | 19.25 | -0.83 | -4.16% | 122 | 292 | 57.32% |
| NVDA221216C00160000 | 2022-06-30 3:57PM EDT | 2022-12-16 | 19.96 | 18.85 | 21.05 | -1.74 | -8.02% | 114 | 336 | 56.75% |
| NVDA230120C00160000 | 2022-06-30 3:53PM EDT | 2023-01-20 | 21.75 | 21.55 | 22.45 | -2.10 | -8.81% | 37 | 2,147 | 56.21% |
| NVDA230317C00160000 | 2022-06-30 11:05AM EDT | 2023-03-17 | 24.85 | 24.25 | 25.55 | -2.06 | -7.66% | 70 | 953 | 55.52% |
| NVDA230616C00160000 | 2022-06-30 11:08AM EDT | 2023-06-16 | 31.00 | 28.35 | 30.25 | -0.35 | -1.12% | 7 | 522 | 55.29% |
| NVDA230915C00160000 | 2022-06-30 11:55AM EDT | 2023-09-15 | 35.86 | 30.10 | 36.25 | -0.55 | -1.51% | 2 | 34 | 55.21% |
| NVDA240119C00160000 | 2022-06-30 11:07AM EDT | 2024-01-19 | 37.22 | 35.50 | 39.00 | -2.28 | -5.77% | 16 | 4,027 | 54.27% |
| NVDA240621C00160000 | 2022-06-30 3:53PM EDT | 2024-06-21 | 43.00 | 38.45 | 46.75 | -1.31 | -2.96% | 4 | 525 | 54.69% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00160000 | 2022-06-30 3:59PM EDT | 2022-07-01 | 8.78 | 8.35 | 9.45 | +2.79 | +46.58% | 2,193 | 5,124 | 64.94% |
| NVDA220708P00160000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 10.70 | 10.05 | 10.90 | +2.59 | +31.94% | 587 | 1,626 | 53.61% |
| NVDA220715P00160000 | 2022-06-30 3:58PM EDT | 2022-07-15 | 12.45 | 11.95 | 12.45 | +2.33 | +23.02% | 1,727 | 7,193 | 55.62% |
| NVDA220722P00160000 | 2022-06-30 3:58PM EDT | 2022-07-22 | 13.87 | 13.30 | 13.95 | +1.77 | +14.63% | 61 | 413 | 56.38% |
| NVDA220729P00160000 | 2022-06-30 2:59PM EDT | 2022-07-29 | 14.37 | 14.50 | 15.20 | +1.29 | +9.86% | 50 | 504 | 56.72% |
| NVDA220805P00160000 | 2022-06-30 3:53PM EDT | 2022-08-05 | 15.73 | 15.45 | 16.25 | +1.58 | +11.17% | 149 | 95 | 56.41% |
| NVDA220819P00160000 | 2022-06-30 3:53PM EDT | 2022-08-19 | 17.70 | 17.20 | 17.70 | +2.00 | +12.74% | 554 | 12,526 | 55.25% |
| NVDA220916P00160000 | 2022-06-30 3:57PM EDT | 2022-09-16 | 20.97 | 20.55 | 20.90 | +1.92 | +10.08% | 683 | 5,363 | 56.12% |
| NVDA221021P00160000 | 2022-06-30 3:40PM EDT | 2022-10-21 | 22.65 | 22.90 | 23.70 | +0.75 | +3.42% | 370 | 2,461 | 54.35% |
| NVDA221118P00160000 | 2022-06-30 3:44PM EDT | 2022-11-18 | 24.75 | 24.40 | 26.15 | +1.10 | +4.65% | 29 | 4,642 | 53.93% |
| NVDA221216P00160000 | 2022-06-30 3:27PM EDT | 2022-12-16 | 26.44 | 25.65 | 27.80 | +1.44 | +5.76% | 49 | 2,257 | 52.81% |
| NVDA230120P00160000 | 2022-06-30 3:31PM EDT | 2023-01-20 | 27.35 | 27.65 | 28.40 | +0.85 | +3.21% | 67 | 7,085 | 50.96% |
| NVDA230317P00160000 | 2022-06-30 11:32AM EDT | 2023-03-17 | 28.92 | 29.45 | 31.70 | -0.73 | -2.46% | 1 | 3,962 | 50.17% |
| NVDA230616P00160000 | 2022-06-30 3:17PM EDT | 2023-06-16 | 33.73 | 32.15 | 35.65 | +1.28 | +3.94% | 48 | 5,176 | 51.81% |
| NVDA230915P00160000 | 2022-06-30 2:57PM EDT | 2023-09-15 | 35.30 | 33.50 | 37.40 | +0.20 | +0.57% | 15 | 1,832 | 48.84% |
| NVDA240119P00160000 | 2022-06-30 3:15PM EDT | 2024-01-19 | 39.00 | 36.75 | 40.60 | +1.65 | +4.42% | 18 | 5,906 | 47.42% |
| NVDA240621P00160000 | 2022-06-30 3:04PM EDT | 2024-06-21 | 40.25 | 40.65 | 44.70 | +0.10 | +0.25% | 400 | 837 | 47.01% |
© 2022 Yahoo. All rights reserved.
