NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00165000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4,041 | 0 | 0.00% |
| NVDA220708C00165000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 10.30 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.00% |
| NVDA220715C00165000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 0.00% |
| NVDA220722C00165000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 13.20 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NVDA220729C00165000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 14.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA220805C00165000 | 2022-06-24 3:53PM EDT | 2022-08-05 | 15.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA220819C00165000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| NVDA220916C00165000 | 2022-06-24 3:55PM EDT | 2022-09-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| NVDA221021C00165000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 24.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA221118C00165000 | 2022-06-24 3:27PM EDT | 2022-11-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
| NVDA221216C00165000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA230120C00165000 | 2022-06-24 2:35PM EDT | 2023-01-20 | 29.21 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA230317C00165000 | 2022-06-24 1:02PM EDT | 2023-03-17 | 32.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616C00165000 | 2022-06-24 11:32AM EDT | 2023-06-16 | 36.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915C00165000 | 2022-06-24 3:27PM EDT | 2023-09-15 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119C00165000 | 2022-06-24 3:48PM EDT | 2024-01-19 | 46.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240621C00165000 | 2022-06-24 1:47PM EDT | 2024-06-21 | 50.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00165000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5,174 | 0 | 6.25% |
| NVDA220708P00165000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 4.25 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 6.25% |
| NVDA220715P00165000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1,904 | 0 | 3.13% |
| NVDA220722P00165000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 7.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| NVDA220729P00165000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 8.43 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| NVDA220805P00165000 | 2022-06-24 3:58PM EDT | 2022-08-05 | 9.39 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NVDA220819P00165000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 11.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| NVDA220916P00165000 | 2022-06-24 3:57PM EDT | 2022-09-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2,346 | 0 | 1.56% |
| NVDA221021P00165000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 1.56% |
| NVDA221118P00165000 | 2022-06-24 9:56AM EDT | 2022-11-18 | 20.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NVDA221216P00165000 | 2022-06-24 3:23PM EDT | 2022-12-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| NVDA230120P00165000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 21.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| NVDA230317P00165000 | 2022-06-24 1:57PM EDT | 2023-03-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NVDA230616P00165000 | 2022-06-24 11:32AM EDT | 2023-06-16 | 28.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| NVDA230915P00165000 | 2022-06-21 3:59PM EDT | 2023-09-15 | 31.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NVDA240119P00165000 | 2022-06-24 3:15PM EDT | 2024-01-19 | 33.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA240621P00165000 | 2022-06-24 2:32PM EDT | 2024-06-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
