NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00215000 | 2022-06-24 1:14PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NVDA220708C00215000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA220715C00215000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| NVDA220722C00215000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 0.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NVDA220729C00215000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA220805C00215000 | 2022-06-24 3:54PM EDT | 2022-08-05 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | - | 12.50% |
| NVDA220819C00215000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| NVDA220916C00215000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA221021C00215000 | 2022-06-24 3:37PM EDT | 2022-10-21 | 5.62 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NVDA221118C00215000 | 2022-06-24 2:40PM EDT | 2022-11-18 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA221216C00215000 | 2022-06-24 3:51PM EDT | 2022-12-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA230120C00215000 | 2022-06-24 3:55PM EDT | 2023-01-20 | 11.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA230317C00215000 | 2022-06-24 3:50PM EDT | 2023-03-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA230616C00215000 | 2022-06-23 10:17AM EDT | 2023-06-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA230915C00215000 | 2022-06-23 11:06AM EDT | 2023-09-15 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA240119C00215000 | 2022-06-24 3:23PM EDT | 2024-01-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| NVDA240621C00215000 | 2022-06-22 1:55PM EDT | 2024-06-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00215000 | 2022-06-24 3:43PM EDT | 2022-07-01 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220708P00215000 | 2022-06-22 11:27AM EDT | 2022-07-08 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220715P00215000 | 2022-06-24 3:53PM EDT | 2022-07-15 | 45.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA220722P00215000 | 2022-06-22 9:38AM EDT | 2022-07-22 | 52.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220729P00215000 | 2022-06-22 10:49AM EDT | 2022-07-29 | 50.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220805P00215000 | 2022-06-24 3:54PM EDT | 2022-08-05 | 45.50 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| NVDA220819P00215000 | 2022-06-24 3:25PM EDT | 2022-08-19 | 47.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA220916P00215000 | 2022-06-24 3:36PM EDT | 2022-09-16 | 48.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA221021P00215000 | 2022-06-24 3:05PM EDT | 2022-10-21 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221118P00215000 | 2022-06-17 1:42PM EDT | 2022-11-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA221216P00215000 | 2022-06-22 2:06PM EDT | 2022-12-16 | 55.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00215000 | 2022-06-24 10:18AM EDT | 2023-01-20 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00215000 | 2022-06-21 10:19AM EDT | 2023-03-17 | 56.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00215000 | 2022-06-23 1:04PM EDT | 2023-06-16 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00215000 | 2022-06-24 11:06AM EDT | 2023-09-15 | 60.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00215000 | 2022-06-24 3:13PM EDT | 2024-01-19 | 64.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240621P00215000 | 2022-06-24 3:15PM EDT | 2024-06-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
