NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00180000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13,732 | 0 | 12.50% |
| NVDA220708C00180000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 6.25% |
| NVDA220715C00180000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5,359 | 0 | 6.25% |
| NVDA220722C00180000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 6.00 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| NVDA220729C00180000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 7.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| NVDA220805C00180000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 8.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NVDA220819C00180000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| NVDA220916C00180000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 13.88 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| NVDA221021C00180000 | 2022-06-24 3:56PM EDT | 2022-10-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| NVDA221118C00180000 | 2022-06-24 3:50PM EDT | 2022-11-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA221216C00180000 | 2022-06-24 12:17PM EDT | 2022-12-16 | 19.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NVDA230120C00180000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| NVDA230317C00180000 | 2022-06-24 3:50PM EDT | 2023-03-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA230616C00180000 | 2022-06-24 1:00PM EDT | 2023-06-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA230915C00180000 | 2022-06-24 1:31PM EDT | 2023-09-15 | 33.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NVDA240119C00180000 | 2022-06-24 2:53PM EDT | 2024-01-19 | 40.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NVDA240621C00180000 | 2022-06-24 3:58PM EDT | 2024-06-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00180000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 10.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| NVDA220708P00180000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 12.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| NVDA220715P00180000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 13.37 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| NVDA220722P00180000 | 2022-06-24 2:31PM EDT | 2022-07-22 | 15.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA220729P00180000 | 2022-06-24 3:54PM EDT | 2022-07-29 | 16.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA220805P00180000 | 2022-06-24 12:58PM EDT | 2022-08-05 | 17.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA220819P00180000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NVDA220916P00180000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NVDA221021P00180000 | 2022-06-24 3:55PM EDT | 2022-10-21 | 24.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA221118P00180000 | 2022-06-24 3:21PM EDT | 2022-11-18 | 27.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA221216P00180000 | 2022-06-24 2:41PM EDT | 2022-12-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| NVDA230120P00180000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230317P00180000 | 2022-06-24 2:28PM EDT | 2023-03-17 | 32.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA230616P00180000 | 2022-06-24 12:36PM EDT | 2023-06-16 | 36.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00180000 | 2022-06-24 10:29AM EDT | 2023-09-15 | 39.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00180000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240621P00180000 | 2022-06-24 1:25PM EDT | 2024-06-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
