NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00205000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| NVDA220708C00205000 | 2022-06-24 3:12PM EDT | 2022-07-08 | 0.18 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| NVDA220715C00205000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| NVDA220722C00205000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.90 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| NVDA220729C00205000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 1.40 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| NVDA220805C00205000 | 2022-06-24 3:57PM EDT | 2022-08-05 | 1.87 | 0.00 | 0.00 | 0.00 | - | 39 | - | 12.50% |
| NVDA220819C00205000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| NVDA220916C00205000 | 2022-06-24 3:56PM EDT | 2022-09-16 | 5.73 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| NVDA221021C00205000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA221118C00205000 | 2022-06-24 10:03AM EDT | 2022-11-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA221216C00205000 | 2022-06-24 3:31PM EDT | 2022-12-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NVDA230120C00205000 | 2022-06-24 3:44PM EDT | 2023-01-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA230317C00205000 | 2022-06-24 3:50PM EDT | 2023-03-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| NVDA230616C00205000 | 2022-06-22 1:58PM EDT | 2023-06-16 | 19.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| NVDA230915C00205000 | 2022-06-24 2:25PM EDT | 2023-09-15 | 25.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA240119C00205000 | 2022-06-24 1:02PM EDT | 2024-01-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| NVDA240621C00205000 | 2022-06-23 2:40PM EDT | 2024-06-21 | 32.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00205000 | 2022-06-24 2:22PM EDT | 2022-07-01 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220708P00205000 | 2022-06-24 3:39PM EDT | 2022-07-08 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220715P00205000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 34.53 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA220722P00205000 | 2022-06-24 2:22PM EDT | 2022-07-22 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220729P00205000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 35.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220819P00205000 | 2022-06-24 3:46PM EDT | 2022-08-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA220916P00205000 | 2022-06-24 2:33PM EDT | 2022-09-16 | 40.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221021P00205000 | 2022-06-24 12:57PM EDT | 2022-10-21 | 42.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA221118P00205000 | 2022-06-24 9:51AM EDT | 2022-11-18 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221216P00205000 | 2022-06-21 9:45AM EDT | 2022-12-16 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00205000 | 2022-06-15 3:33PM EDT | 2023-01-20 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00205000 | 2022-06-17 12:36PM EDT | 2023-03-17 | 57.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00205000 | 2022-06-24 12:06PM EDT | 2023-06-16 | 51.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA230915P00205000 | 2022-06-24 3:00PM EDT | 2023-09-15 | 54.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240119P00205000 | 2022-06-24 3:13PM EDT | 2024-01-19 | 57.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA240621P00205000 | 2022-06-24 3:14PM EDT | 2024-06-21 | 60.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
