NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00230000 | 2022-05-16 3:32PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 8,738 | 50.00% |
| NVDA220527C00230000 | 2022-05-16 3:55PM EDT | 2022-05-27 | 0.29 | 0.00 | 0.00 | 0.00 | - | 609 | 2,186 | 25.00% |
| NVDA220603C00230000 | 2022-05-16 3:44PM EDT | 2022-06-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 117 | 1,088 | 25.00% |
| NVDA220610C00230000 | 2022-05-16 12:47PM EDT | 2022-06-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 125 | 25.00% |
| NVDA220617C00230000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 707 | 18,819 | 25.00% |
| NVDA220624C00230000 | 2022-05-16 2:50PM EDT | 2022-06-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 34 | 124 | 25.00% |
| NVDA220715C00230000 | 2022-05-16 3:58PM EDT | 2022-07-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 471 | 1,313 | 12.50% |
| NVDA220819C00230000 | 2022-05-16 3:44PM EDT | 2022-08-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 131 | 1,103 | 12.50% |
| NVDA220916C00230000 | 2022-05-16 2:36PM EDT | 2022-09-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 36 | 1,898 | 12.50% |
| NVDA221021C00230000 | 2022-05-16 1:47PM EDT | 2022-10-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 16 | 455 | 6.25% |
| NVDA221118C00230000 | 2022-05-16 1:47PM EDT | 2022-11-18 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 6.25% |
| NVDA221216C00230000 | 2022-05-16 10:28AM EDT | 2022-12-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| NVDA230120C00230000 | 2022-05-16 3:33PM EDT | 2023-01-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 19 | 4,903 | 6.25% |
| NVDA230317C00230000 | 2022-05-16 9:44AM EDT | 2023-03-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 6.25% |
| NVDA230616C00230000 | 2022-05-13 1:40PM EDT | 2023-06-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 39 | 1,025 | 6.25% |
| NVDA230915C00230000 | 2022-05-09 11:05AM EDT | 2023-09-15 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NVDA240119C00230000 | 2022-05-16 9:42AM EDT | 2024-01-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,676 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00230000 | 2022-05-16 2:54PM EDT | 2022-05-20 | 54.42 | 0.00 | 0.00 | 0.00 | - | 164 | 8,481 | 0.00% |
| NVDA220527P00230000 | 2022-05-16 2:30PM EDT | 2022-05-27 | 54.35 | 0.00 | 0.00 | 0.00 | - | 15 | 159 | 0.00% |
| NVDA220603P00230000 | 2022-05-16 3:15PM EDT | 2022-06-03 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| NVDA220610P00230000 | 2022-05-16 11:36AM EDT | 2022-06-10 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA220617P00230000 | 2022-05-16 3:20PM EDT | 2022-06-17 | 57.07 | 0.00 | 0.00 | 0.00 | - | 99 | 5,895 | 0.00% |
| NVDA220624P00230000 | 2022-05-16 2:25PM EDT | 2022-06-24 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| NVDA220715P00230000 | 2022-05-16 3:20PM EDT | 2022-07-15 | 58.07 | 0.00 | 0.00 | 0.00 | - | 4 | 2,303 | 0.00% |
| NVDA220819P00230000 | 2022-05-16 10:29AM EDT | 2022-08-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 748 | 0.00% |
| NVDA220916P00230000 | 2022-05-16 2:35PM EDT | 2022-09-16 | 59.49 | 0.00 | 0.00 | 0.00 | - | 5 | 2,868 | 0.00% |
| NVDA221021P00230000 | 2022-05-13 9:46AM EDT | 2022-10-21 | 63.22 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 0.00% |
| NVDA221118P00230000 | 2022-05-13 12:16PM EDT | 2022-11-18 | 61.94 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| NVDA221216P00230000 | 2022-05-12 10:38AM EDT | 2022-12-16 | 75.43 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA230120P00230000 | 2022-05-16 3:14PM EDT | 2023-01-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,083 | 0.00% |
| NVDA230317P00230000 | 2022-05-16 11:46AM EDT | 2023-03-17 | 68.74 | 0.00 | 0.00 | 0.00 | - | 6 | 1,238 | 0.00% |
| NVDA230616P00230000 | 2022-05-16 11:41AM EDT | 2023-06-16 | 72.49 | 68.65 | 75.70 | 0.00 | - | 1 | 1,209 | 49.63% |
| NVDA230915P00230000 | 2022-05-16 10:02AM EDT | 2023-09-15 | 74.51 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| NVDA240119P00230000 | 2022-05-16 10:50AM EDT | 2024-01-19 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,098 | 0.00% |
© 2022 Yahoo. All rights reserved.
