NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00200000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.30 | 0.29 | 0.30 | +0.03 | +11.11% | 24,810 | 16,693 | 67.38% |
| NVDA220527C00200000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 3.45 | 3.30 | 3.45 | +1.32 | +61.97% | 18,302 | 7,063 | 79.00% |
| NVDA220603C00200000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 4.40 | 4.40 | 4.50 | +1.47 | +50.17% | 3,074 | 2,065 | 68.88% |
| NVDA220610C00200000 | 2022-05-17 3:59PM EDT | 2022-06-10 | 5.50 | 4.55 | 6.45 | +1.75 | +46.67% | 317 | 563 | 64.48% |
| NVDA220617C00200000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 6.55 | 6.45 | 6.60 | +1.95 | +42.39% | 3,784 | 8,890 | 62.13% |
| NVDA220624C00200000 | 2022-05-17 3:46PM EDT | 2022-06-24 | 7.00 | 6.45 | 8.00 | +1.30 | +22.81% | 92 | 234 | 59.39% |
| NVDA220701C00200000 | 2022-05-17 3:08PM EDT | 2022-07-01 | 8.50 | 7.40 | 8.30 | +2.50 | +41.67% | 78 | 44 | 57.23% |
| NVDA220715C00200000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 9.60 | 9.60 | 10.00 | +2.30 | +31.51% | 629 | 2,062 | 57.06% |
| NVDA220819C00200000 | 2022-05-17 3:57PM EDT | 2022-08-19 | 13.60 | 12.20 | 15.05 | +2.30 | +20.35% | 403 | 1,011 | 55.92% |
| NVDA220916C00200000 | 2022-05-17 3:47PM EDT | 2022-09-16 | 15.70 | 15.90 | 16.20 | +2.20 | +16.30% | 880 | 3,462 | 54.95% |
| NVDA221021C00200000 | 2022-05-17 2:46PM EDT | 2022-10-21 | 17.96 | 17.35 | 19.80 | +0.96 | +5.65% | 23 | 1,579 | 53.78% |
| NVDA221118C00200000 | 2022-05-17 3:56PM EDT | 2022-11-18 | 20.85 | 19.35 | 22.30 | +2.35 | +12.70% | 38 | 1,373 | 53.92% |
| NVDA221216C00200000 | 2022-05-17 3:19PM EDT | 2022-12-16 | 22.60 | 21.15 | 23.90 | +3.45 | +18.02% | 26 | 184 | 53.32% |
| NVDA230120C00200000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 24.40 | 24.35 | 25.25 | +3.90 | +19.02% | 631 | 7,775 | 53.22% |
| NVDA230317C00200000 | 2022-05-17 3:01PM EDT | 2023-03-17 | 27.70 | 25.30 | 31.55 | +3.40 | +13.99% | 8 | 740 | 53.55% |
| NVDA230616C00200000 | 2022-05-17 3:59PM EDT | 2023-06-16 | 32.70 | 32.00 | 34.40 | +1.20 | +3.81% | 36 | 4,060 | 53.32% |
| NVDA230915C00200000 | 2022-05-16 11:11AM EDT | 2023-09-15 | 33.90 | 32.60 | 40.70 | 0.00 | - | 3 | 76 | 52.23% |
| NVDA240119C00200000 | 2022-05-17 3:38PM EDT | 2024-01-19 | 42.75 | 39.55 | 44.60 | +4.37 | +11.39% | 99 | 6,033 | 52.40% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00200000 | 2022-05-17 3:52PM EDT | 2022-05-20 | 19.20 | 18.15 | 19.05 | -8.79 | -31.40% | 452 | 5,099 | 70.90% |
| NVDA220527P00200000 | 2022-05-17 3:56PM EDT | 2022-05-27 | 21.93 | 21.05 | 21.90 | -6.79 | -23.64% | 118 | 776 | 77.64% |
| NVDA220603P00200000 | 2022-05-17 3:34PM EDT | 2022-06-03 | 22.64 | 20.90 | 23.95 | -5.21 | -18.71% | 55 | 596 | 66.97% |
| NVDA220610P00200000 | 2022-05-17 3:52PM EDT | 2022-06-10 | 24.10 | 22.20 | 25.10 | -4.17 | -14.75% | 23 | 57 | 64.00% |
| NVDA220617P00200000 | 2022-05-17 3:57PM EDT | 2022-06-17 | 24.65 | 24.35 | 25.20 | -7.85 | -24.15% | 388 | 8,904 | 62.26% |
| NVDA220624P00200000 | 2022-05-17 3:48PM EDT | 2022-06-24 | 26.10 | 24.10 | 27.00 | -5.56 | -17.56% | 6 | 63 | 59.84% |
| NVDA220701P00200000 | 2022-05-16 3:09PM EDT | 2022-07-01 | 31.40 | 24.95 | 27.80 | 0.00 | - | 15 | 12 | 58.47% |
| NVDA220715P00200000 | 2022-05-17 3:31PM EDT | 2022-07-15 | 27.35 | 26.00 | 28.10 | -7.32 | -21.11% | 296 | 4,277 | 53.53% |
| NVDA220819P00200000 | 2022-05-17 3:57PM EDT | 2022-08-19 | 31.03 | 30.30 | 32.60 | -6.05 | -16.32% | 10 | 3,906 | 54.81% |
| NVDA220916P00200000 | 2022-05-17 3:53PM EDT | 2022-09-16 | 33.71 | 33.00 | 33.80 | -3.89 | -10.35% | 26 | 5,459 | 52.84% |
| NVDA221021P00200000 | 2022-05-17 2:51PM EDT | 2022-10-21 | 36.00 | 34.05 | 36.85 | -3.65 | -9.21% | 94 | 915 | 50.94% |
| NVDA221118P00200000 | 2022-05-17 3:46PM EDT | 2022-11-18 | 37.77 | 35.60 | 38.80 | -4.95 | -11.59% | 7 | 1,829 | 50.33% |
| NVDA221216P00200000 | 2022-05-17 2:22PM EDT | 2022-12-16 | 41.26 | 37.10 | 38.80 | -2.69 | -6.12% | 35 | 296 | 49.81% |
| NVDA230120P00200000 | 2022-05-17 3:16PM EDT | 2023-01-20 | 40.30 | 38.50 | 40.25 | -3.20 | -7.36% | 5 | 12,455 | 48.59% |
| NVDA230317P00200000 | 2022-05-17 1:06PM EDT | 2023-03-17 | 43.90 | 40.40 | 46.30 | -2.57 | -5.53% | 33 | 2,911 | 53.03% |
| NVDA230616P00200000 | 2022-05-17 10:10AM EDT | 2023-06-16 | 48.00 | 43.85 | 49.60 | -2.89 | -5.68% | 1 | 4,124 | 50.91% |
| NVDA230915P00200000 | 2022-05-13 11:37AM EDT | 2023-09-15 | 52.57 | 44.45 | 52.80 | 0.00 | - | 2 | 13 | 49.75% |
| NVDA240119P00200000 | 2022-05-17 3:53PM EDT | 2024-01-19 | 52.90 | 49.35 | 56.10 | -4.31 | -7.53% | 66 | 7,673 | 47.89% |
© 2022 Yahoo. All rights reserved.
