NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708C00175000 | 2022-07-06 3:57PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,484 | 28,161 | 50.00% |
| NVDA220715C00175000 | 2022-07-06 3:58PM EDT | 2022-07-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,217 | 7,857 | 25.00% |
| NVDA220722C00175000 | 2022-07-06 3:59PM EDT | 2022-07-22 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11,722 | 8,238 | 12.50% |
| NVDA220729C00175000 | 2022-07-06 3:26PM EDT | 2022-07-29 | 1.78 | 0.00 | 0.00 | 0.00 | - | 123 | 1,526 | 12.50% |
| NVDA220805C00175000 | 2022-07-06 3:56PM EDT | 2022-08-05 | 2.09 | 0.00 | 0.00 | 0.00 | - | 233 | 379 | 12.50% |
| NVDA220812C00175000 | 2022-07-06 3:25PM EDT | 2022-08-12 | 3.25 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| NVDA220819C00175000 | 2022-07-06 3:57PM EDT | 2022-08-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 939 | 3,001 | 12.50% |
| NVDA220916C00175000 | 2022-07-06 3:39PM EDT | 2022-09-16 | 6.98 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| NVDA221021C00175000 | 2022-07-06 3:59PM EDT | 2022-10-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 169 | 827 | 6.25% |
| NVDA221118C00175000 | 2022-07-06 3:54PM EDT | 2022-11-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 30 | 548 | 6.25% |
| NVDA221216C00175000 | 2022-07-06 3:22PM EDT | 2022-12-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 48 | 477 | 6.25% |
| NVDA230120C00175000 | 2022-07-06 3:48PM EDT | 2023-01-20 | 15.37 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| NVDA230317C00175000 | 2022-07-06 3:59PM EDT | 2023-03-17 | 18.47 | 0.00 | 0.00 | 0.00 | - | 19 | 1,672 | 3.13% |
| NVDA230616C00175000 | 2022-07-06 1:23PM EDT | 2023-06-16 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 3.13% |
| NVDA230915C00175000 | 2022-07-05 9:36AM EDT | 2023-09-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 3.13% |
| NVDA240119C00175000 | 2022-07-06 3:00PM EDT | 2024-01-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | 7 | 888 | 3.13% |
| NVDA240621C00175000 | 2022-07-06 12:12PM EDT | 2024-06-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 3.13% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708P00175000 | 2022-07-06 3:41PM EDT | 2022-07-08 | 22.70 | 0.00 | 0.00 | 0.00 | - | 32 | 23,208 | 0.00% |
| NVDA220715P00175000 | 2022-07-06 2:46PM EDT | 2022-07-15 | 22.63 | 0.00 | 0.00 | 0.00 | - | 235 | 3,108 | 0.00% |
| NVDA220722P00175000 | 2022-07-06 2:44PM EDT | 2022-07-22 | 23.52 | 0.00 | 0.00 | 0.00 | - | 27 | 160 | 0.00% |
| NVDA220729P00175000 | 2022-07-06 3:01PM EDT | 2022-07-29 | 24.35 | 0.00 | 0.00 | 0.00 | - | 47 | 346 | 0.00% |
| NVDA220805P00175000 | 2022-07-06 1:26PM EDT | 2022-08-05 | 25.62 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA220819P00175000 | 2022-07-06 3:39PM EDT | 2022-08-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA220916P00175000 | 2022-07-06 3:01PM EDT | 2022-09-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA221021P00175000 | 2022-07-06 2:55PM EDT | 2022-10-21 | 31.27 | 0.00 | 0.00 | 0.00 | - | 37 | 1,364 | 0.00% |
| NVDA221118P00175000 | 2022-07-05 11:26AM EDT | 2022-11-18 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,396 | 0.00% |
| NVDA221216P00175000 | 2022-07-05 1:54PM EDT | 2022-12-16 | 37.52 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 0.00% |
| NVDA230120P00175000 | 2022-07-05 12:48PM EDT | 2023-01-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 13 | 5,677 | 0.00% |
| NVDA230317P00175000 | 2022-07-05 3:59PM EDT | 2023-03-17 | 40.05 | 0.00 | 0.00 | 0.00 | - | 75 | 2,089 | 0.00% |
| NVDA230616P00175000 | 2022-07-05 3:05PM EDT | 2023-06-16 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,598 | 0.00% |
| NVDA230915P00175000 | 2022-07-06 3:23PM EDT | 2023-09-15 | 43.90 | 0.00 | 0.00 | 0.00 | - | 25 | 147 | 0.00% |
| NVDA240119P00175000 | 2022-07-06 11:26AM EDT | 2024-01-19 | 47.80 | 0.00 | 0.00 | 0.00 | - | 18 | 2,928 | 0.00% |
| NVDA240621P00175000 | 2022-07-01 3:51PM EDT | 2024-06-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 23 | 278 | 0.00% |
© 2022 Yahoo. All rights reserved.
