NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00190000 | 2022-06-29 3:43PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 822 | 12,475 | 104.69% |
| NVDA220708C00190000 | 2022-06-29 3:24PM EDT | 2022-07-08 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 223 | 2,099 | 56.84% |
| NVDA220715C00190000 | 2022-06-29 3:58PM EDT | 2022-07-15 | 0.32 | 0.30 | 0.33 | -0.27 | -45.76% | 3,511 | 15,019 | 54.69% |
| NVDA220722C00190000 | 2022-06-29 3:55PM EDT | 2022-07-22 | 0.65 | 0.63 | 0.71 | -0.47 | -41.96% | 249 | 741 | 53.30% |
| NVDA220729C00190000 | 2022-06-29 3:53PM EDT | 2022-07-29 | 1.10 | 1.15 | 1.23 | -0.65 | -37.14% | 187 | 587 | 53.71% |
| NVDA220805C00190000 | 2022-06-29 3:59PM EDT | 2022-08-05 | 1.64 | 1.61 | 1.68 | -0.68 | -29.31% | 86 | 108 | 52.91% |
| NVDA220819C00190000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 2.69 | 2.67 | 2.74 | -0.92 | -25.48% | 512 | 5,078 | 52.69% |
| NVDA220916C00190000 | 2022-06-29 3:50PM EDT | 2022-09-16 | 5.11 | 5.15 | 5.30 | -1.34 | -20.78% | 76 | 5,142 | 54.24% |
| NVDA221021C00190000 | 2022-06-29 3:11PM EDT | 2022-10-21 | 7.35 | 7.55 | 7.75 | -1.60 | -17.88% | 122 | 644 | 53.50% |
| NVDA221118C00190000 | 2022-06-29 3:19PM EDT | 2022-11-18 | 9.35 | 9.60 | 9.95 | -2.00 | -17.62% | 32 | 1,009 | 54.08% |
| NVDA221216C00190000 | 2022-06-29 3:53PM EDT | 2022-12-16 | 11.00 | 11.25 | 11.45 | -2.05 | -15.71% | 76 | 992 | 53.46% |
| NVDA230120C00190000 | 2022-06-29 3:09PM EDT | 2023-01-20 | 12.75 | 12.95 | 13.30 | -2.11 | -14.20% | 84 | 5,880 | 52.72% |
| NVDA230317C00190000 | 2022-06-29 12:27PM EDT | 2023-03-17 | 15.50 | 14.40 | 17.20 | -2.50 | -13.89% | 40 | 666 | 52.02% |
| NVDA230616C00190000 | 2022-06-29 10:45AM EDT | 2023-06-16 | 20.55 | 20.00 | 21.85 | -5.85 | -22.16% | 6 | 1,074 | 53.35% |
| NVDA230915C00190000 | 2022-06-29 9:48AM EDT | 2023-09-15 | 24.10 | 23.10 | 26.35 | -2.64 | -9.87% | 2 | 193 | 53.13% |
| NVDA240119C00190000 | 2022-06-29 12:07PM EDT | 2024-01-19 | 28.45 | 28.05 | 30.90 | -3.05 | -9.68% | 73 | 1,063 | 53.02% |
| NVDA240621C00190000 | 2022-06-29 1:01PM EDT | 2024-06-21 | 33.40 | 33.00 | 37.65 | -7.15 | -17.63% | 4 | 159 | 53.76% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00190000 | 2022-06-29 3:56PM EDT | 2022-07-01 | 34.90 | 34.15 | 35.05 | +5.16 | +17.35% | 24 | 305 | 104.69% |
| NVDA220708P00190000 | 2022-06-29 1:48PM EDT | 2022-07-08 | 35.99 | 34.10 | 35.00 | +5.90 | +19.61% | 2 | 134 | 77.15% |
| NVDA220715P00190000 | 2022-06-29 2:18PM EDT | 2022-07-15 | 35.54 | 34.25 | 35.15 | +5.10 | +16.75% | 101 | 11,468 | 61.67% |
| NVDA220722P00190000 | 2022-06-29 10:20AM EDT | 2022-07-22 | 37.28 | 34.65 | 35.45 | +7.48 | +25.10% | 7 | 75 | 56.67% |
| NVDA220729P00190000 | 2022-06-29 12:34PM EDT | 2022-07-29 | 37.74 | 35.20 | 35.75 | +6.14 | +19.43% | 7 | 53 | 53.49% |
| NVDA220805P00190000 | 2022-06-29 10:49AM EDT | 2022-08-05 | 36.05 | 35.60 | 36.20 | +4.07 | +12.73% | 2 | 18 | 52.69% |
| NVDA220819P00190000 | 2022-06-29 3:56PM EDT | 2022-08-19 | 37.07 | 36.25 | 36.95 | +3.87 | +11.66% | 31 | 2,637 | 50.44% |
| NVDA220916P00190000 | 2022-06-29 1:00PM EDT | 2022-09-16 | 40.09 | 38.60 | 39.75 | +5.32 | +15.30% | 4 | 7,435 | 51.48% |
| NVDA221021P00190000 | 2022-06-29 12:43PM EDT | 2022-10-21 | 42.45 | 40.65 | 41.40 | +5.00 | +13.35% | 13 | 1,362 | 50.74% |
| NVDA221118P00190000 | 2022-06-29 11:49AM EDT | 2022-11-18 | 42.90 | 41.95 | 43.20 | +4.50 | +11.72% | 110 | 869 | 50.79% |
| NVDA221216P00190000 | 2022-06-28 2:02PM EDT | 2022-12-16 | 39.92 | 43.40 | 44.05 | 0.00 | - | 5 | 1,178 | 48.66% |
| NVDA230120P00190000 | 2022-06-29 1:39PM EDT | 2023-01-20 | 46.05 | 44.50 | 45.50 | +3.60 | +8.48% | 5 | 9,118 | 47.71% |
| NVDA230317P00190000 | 2022-06-29 10:39AM EDT | 2023-03-17 | 47.75 | 46.70 | 48.65 | +3.55 | +8.03% | 20 | 2,012 | 48.63% |
| NVDA230616P00190000 | 2022-06-27 1:02PM EDT | 2023-06-16 | 41.45 | 48.90 | 52.10 | 0.00 | - | 9 | 3,322 | 47.71% |
| NVDA230915P00190000 | 2022-06-29 10:02AM EDT | 2023-09-15 | 52.05 | 51.55 | 53.05 | +8.35 | +19.11% | 2 | 685 | 43.95% |
| NVDA240119P00190000 | 2022-06-29 10:59AM EDT | 2024-01-19 | 55.65 | 54.70 | 56.80 | +5.85 | +11.75% | 2 | 3,287 | 43.68% |
| NVDA240621P00190000 | 2022-06-28 3:30PM EDT | 2024-06-21 | 55.45 | 56.95 | 62.25 | 0.00 | - | 6 | 45 | 45.01% |
© 2022 Yahoo. All rights reserved.
