NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:185.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00185000 | 2022-05-20 10:22AM EDT | 2022-05-20 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 2,095 | 9,375 | 80.47% |
| NVDA220527C00185000 | 2022-05-20 10:21AM EDT | 2022-05-27 | 2.50 | 2.48 | 2.54 | -1.65 | -39.76% | 900 | 6,268 | 81.84% |
| NVDA220603C00185000 | 2022-05-20 10:21AM EDT | 2022-06-03 | 3.50 | 3.60 | 3.70 | -1.85 | -34.58% | 296 | 461 | 70.36% |
| NVDA220610C00185000 | 2022-05-20 10:18AM EDT | 2022-06-10 | 4.80 | 4.55 | 4.65 | -1.70 | -26.15% | 19 | 278 | 64.93% |
| NVDA220617C00185000 | 2022-05-20 10:17AM EDT | 2022-06-17 | 5.70 | 5.85 | 5.95 | -2.23 | -28.12% | 357 | 6,349 | 64.34% |
| NVDA220624C00185000 | 2022-05-20 10:21AM EDT | 2022-06-24 | 6.40 | 6.30 | 6.45 | -2.34 | -26.77% | 14 | 198 | 60.24% |
| NVDA220701C00185000 | 2022-05-20 10:11AM EDT | 2022-07-01 | 7.34 | 7.15 | 7.35 | -2.36 | -24.33% | 22 | 150 | 59.25% |
| NVDA220715C00185000 | 2022-05-20 10:19AM EDT | 2022-07-15 | 8.70 | 8.70 | 8.80 | -2.90 | -25.00% | 133 | 886 | 57.50% |
| NVDA220819C00185000 | 2022-05-20 10:09AM EDT | 2022-08-19 | 12.26 | 12.25 | 12.40 | -3.24 | -20.90% | 411 | 359 | 56.27% |
| NVDA220916C00185000 | 2022-05-20 9:35AM EDT | 2022-09-16 | 16.95 | 14.45 | 14.65 | -2.05 | -10.79% | 2 | 1,145 | 55.16% |
| NVDA221021C00185000 | 2022-05-20 10:11AM EDT | 2022-10-21 | 16.80 | 16.70 | 16.90 | -5.80 | -25.66% | 3 | 246 | 53.74% |
| NVDA221118C00185000 | 2022-05-20 9:38AM EDT | 2022-11-18 | 21.40 | 18.30 | 18.45 | -1.45 | -6.35% | 5 | 110 | 52.80% |
| NVDA221216C00185000 | 2022-05-20 10:21AM EDT | 2022-12-16 | 20.00 | 20.20 | 20.30 | -3.65 | -15.43% | 282 | 120 | 52.86% |
| NVDA230120C00185000 | 2022-05-20 9:57AM EDT | 2023-01-20 | 23.10 | 21.60 | 21.85 | -2.24 | -8.84% | 2 | 1,340 | 51.64% |
| NVDA230317C00185000 | 2022-05-18 1:48PM EDT | 2023-03-17 | 29.80 | 24.15 | 28.50 | 0.00 | - | 3 | 186 | 54.17% |
| NVDA230616C00185000 | 2022-05-18 1:10PM EDT | 2023-06-16 | 33.54 | 28.75 | 33.80 | 0.00 | - | 13 | 672 | 54.64% |
| NVDA230915C00185000 | 2022-05-17 11:55AM EDT | 2023-09-15 | 43.31 | 32.10 | 38.70 | 0.00 | - | 1 | 7 | 54.64% |
| NVDA240119C00185000 | 2022-05-19 3:14PM EDT | 2024-01-19 | 43.49 | 37.85 | 42.00 | 0.00 | - | 5 | 595 | 53.99% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00185000 | 2022-05-20 10:21AM EDT | 2022-05-20 | 19.77 | 19.60 | 19.80 | +5.79 | +41.42% | 381 | 3,741 | 226.27% |
| NVDA220527P00185000 | 2022-05-20 10:11AM EDT | 2022-05-27 | 21.41 | 21.35 | 21.55 | +3.30 | +18.22% | 49 | 5,456 | 102.09% |
| NVDA220603P00185000 | 2022-05-20 10:18AM EDT | 2022-06-03 | 22.50 | 22.40 | 22.60 | +3.36 | +17.55% | 29 | 762 | 83.50% |
| NVDA220610P00185000 | 2022-05-19 3:55PM EDT | 2022-06-10 | 20.35 | 24.05 | 24.20 | 0.00 | - | 39 | 159 | 79.88% |
| NVDA220617P00185000 | 2022-05-20 10:12AM EDT | 2022-06-17 | 24.62 | 24.90 | 25.05 | +3.87 | +18.65% | 40 | 7,117 | 74.43% |
| NVDA220624P00185000 | 2022-05-20 9:38AM EDT | 2022-06-24 | 22.75 | 25.70 | 25.95 | +0.25 | +1.11% | 2 | 60 | 71.10% |
| NVDA220701P00185000 | 2022-05-20 10:08AM EDT | 2022-07-01 | 25.45 | 26.30 | 26.50 | +1.50 | +6.26% | 14 | 124 | 67.69% |
| NVDA220715P00185000 | 2022-05-20 10:13AM EDT | 2022-07-15 | 27.37 | 27.65 | 28.05 | +4.45 | +19.42% | 15 | 1,662 | 64.50% |
| NVDA220819P00185000 | 2022-05-20 10:09AM EDT | 2022-08-19 | 30.65 | 30.25 | 31.30 | +2.60 | +9.27% | 9 | 1,744 | 59.69% |
| NVDA220916P00185000 | 2022-05-20 9:49AM EDT | 2022-09-16 | 31.10 | 32.20 | 33.10 | +2.00 | +6.87% | 28 | 2,720 | 57.22% |
| NVDA221021P00185000 | 2022-05-20 9:42AM EDT | 2022-10-21 | 32.85 | 34.55 | 35.05 | +2.60 | +8.60% | 21 | 1,386 | 55.32% |
| NVDA221118P00185000 | 2022-05-20 9:41AM EDT | 2022-11-18 | 34.45 | 35.90 | 36.15 | +1.45 | +4.39% | 12 | 660 | 53.50% |
| NVDA221216P00185000 | 2022-05-19 3:06PM EDT | 2022-12-16 | 33.40 | 37.20 | 37.40 | 0.00 | - | 15 | 238 | 52.34% |
| NVDA230120P00185000 | 2022-05-20 10:08AM EDT | 2023-01-20 | 38.25 | 38.55 | 38.75 | +1.70 | +4.65% | 2 | 4,548 | 50.94% |
| NVDA230317P00185000 | 2022-05-17 11:47AM EDT | 2023-03-17 | 35.15 | 38.80 | 41.80 | 0.00 | - | 14 | 894 | 51.15% |
| NVDA230616P00185000 | 2022-05-19 3:00PM EDT | 2023-06-16 | 40.65 | 42.75 | 45.65 | 0.00 | - | 6 | 1,845 | 50.40% |
| NVDA230915P00185000 | 2022-05-19 3:57PM EDT | 2023-09-15 | 45.05 | 42.60 | 48.80 | 0.00 | - | 2 | 9 | 49.53% |
| NVDA240119P00185000 | 2022-05-20 10:07AM EDT | 2024-01-19 | 49.50 | 48.90 | 51.40 | +3.01 | +6.47% | 1 | 1,795 | 47.15% |
© 2022 Yahoo. All rights reserved.
