NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00220000 | 2022-05-16 3:54PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,323 | 11,598 | 50.00% |
| NVDA220527C00220000 | 2022-05-16 3:55PM EDT | 2022-05-27 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,135 | 3,372 | 25.00% |
| NVDA220603C00220000 | 2022-05-16 3:56PM EDT | 2022-06-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 489 | 1,600 | 25.00% |
| NVDA220610C00220000 | 2022-05-16 3:59PM EDT | 2022-06-10 | 1.29 | 0.00 | 0.00 | 0.00 | - | 147 | 472 | 25.00% |
| NVDA220617C00220000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6,882 | 9,970 | 12.50% |
| NVDA220624C00220000 | 2022-05-16 3:43PM EDT | 2022-06-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 73 | 212 | 12.50% |
| NVDA220701C00220000 | 2022-05-16 3:41PM EDT | 2022-07-01 | 2.69 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 12.50% |
| NVDA220715C00220000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 3.48 | 0.00 | 0.00 | 0.00 | - | 228 | 2,462 | 12.50% |
| NVDA220819C00220000 | 2022-05-16 3:29PM EDT | 2022-08-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 2,141 | 12.50% |
| NVDA220916C00220000 | 2022-05-16 3:54PM EDT | 2022-09-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 77 | 3,079 | 6.25% |
| NVDA221021C00220000 | 2022-05-16 3:35PM EDT | 2022-10-21 | 10.11 | 0.00 | 0.00 | 0.00 | - | 58 | 1,684 | 6.25% |
| NVDA221118C00220000 | 2022-05-16 3:03PM EDT | 2022-11-18 | 12.53 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 6.25% |
| NVDA221216C00220000 | 2022-05-16 2:32PM EDT | 2022-12-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 120 | 6.25% |
| NVDA230120C00220000 | 2022-05-16 3:41PM EDT | 2023-01-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 74 | 4,535 | 6.25% |
| NVDA230317C00220000 | 2022-05-16 12:28PM EDT | 2023-03-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 6.25% |
| NVDA230616C00220000 | 2022-05-16 2:40PM EDT | 2023-06-16 | 24.16 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 6.25% |
| NVDA230915C00220000 | 2022-05-13 12:58PM EDT | 2023-09-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 129 | 450 | 3.13% |
| NVDA240119C00220000 | 2022-05-16 11:43AM EDT | 2024-01-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,317 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00220000 | 2022-05-16 3:35PM EDT | 2022-05-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 72 | 8,186 | 0.00% |
| NVDA220527P00220000 | 2022-05-16 2:58PM EDT | 2022-05-27 | 44.96 | 0.00 | 0.00 | 0.00 | - | 6 | 1,059 | 0.00% |
| NVDA220603P00220000 | 2022-05-16 2:37PM EDT | 2022-06-03 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA220610P00220000 | 2022-05-13 3:59PM EDT | 2022-06-10 | 45.32 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| NVDA220617P00220000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 49.10 | 0.00 | 0.00 | 0.00 | - | 19 | 7,671 | 0.00% |
| NVDA220624P00220000 | 2022-05-13 3:14PM EDT | 2022-06-24 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA220701P00220000 | 2022-05-16 11:10AM EDT | 2022-07-01 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA220715P00220000 | 2022-05-16 2:53PM EDT | 2022-07-15 | 48.01 | 0.00 | 0.00 | 0.00 | - | 40 | 4,443 | 0.00% |
| NVDA220819P00220000 | 2022-05-13 3:14PM EDT | 2022-08-19 | 50.27 | 0.00 | 0.00 | 0.00 | - | 4 | 789 | 0.00% |
| NVDA220916P00220000 | 2022-05-16 12:47PM EDT | 2022-09-16 | 54.50 | 0.00 | 0.00 | 0.00 | - | 12 | 3,840 | 0.00% |
| NVDA221021P00220000 | 2022-05-13 1:00PM EDT | 2022-10-21 | 53.05 | 0.00 | 0.00 | 0.00 | - | 6 | 832 | 0.00% |
| NVDA221118P00220000 | 2022-05-13 11:22AM EDT | 2022-11-18 | 56.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,569 | 0.00% |
| NVDA221216P00220000 | 2022-05-13 9:49AM EDT | 2022-12-16 | 56.95 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA230120P00220000 | 2022-05-16 10:29AM EDT | 2023-01-20 | 57.70 | 0.00 | 0.00 | 0.00 | - | 38 | 10,837 | 0.00% |
| NVDA230317P00220000 | 2022-05-13 2:14PM EDT | 2023-03-17 | 61.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,647 | 0.00% |
| NVDA230616P00220000 | 2022-05-12 3:03PM EDT | 2023-06-16 | 76.62 | 0.00 | 0.00 | 0.00 | - | 101 | 1,678 | 0.00% |
| NVDA230915P00220000 | 2022-05-16 1:04PM EDT | 2023-09-15 | 67.20 | 0.00 | 0.00 | 0.00 | - | 6 | 599 | 0.00% |
| NVDA240119P00220000 | 2022-05-13 2:23PM EDT | 2024-01-19 | 74.70 | 0.00 | 0.00 | 0.00 | - | 10 | 7,533 | 0.00% |
© 2022 Yahoo. All rights reserved.
