NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00240000 | 2022-05-16 3:20PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| NVDA220527C00240000 | 2022-05-16 3:57PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| NVDA220603C00240000 | 2022-05-16 3:57PM EDT | 2022-06-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NVDA220610C00240000 | 2022-05-16 1:49PM EDT | 2022-06-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA220617C00240000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| NVDA220624C00240000 | 2022-05-16 3:21PM EDT | 2022-06-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA220715C00240000 | 2022-05-16 3:54PM EDT | 2022-07-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| NVDA220819C00240000 | 2022-05-16 2:36PM EDT | 2022-08-19 | 3.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA220916C00240000 | 2022-05-16 3:41PM EDT | 2022-09-16 | 4.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA221021C00240000 | 2022-05-16 11:11AM EDT | 2022-10-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA221118C00240000 | 2022-05-16 2:07PM EDT | 2022-11-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA221216C00240000 | 2022-05-16 3:57PM EDT | 2022-12-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA230120C00240000 | 2022-05-16 3:35PM EDT | 2023-01-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NVDA230317C00240000 | 2022-05-16 3:46PM EDT | 2023-03-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA230616C00240000 | 2022-05-13 3:48PM EDT | 2023-06-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA230915C00240000 | 2022-05-16 2:20PM EDT | 2023-09-15 | 22.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA240119C00240000 | 2022-05-16 3:35PM EDT | 2024-01-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00240000 | 2022-05-16 3:35PM EDT | 2022-05-20 | 66.90 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA220527P00240000 | 2022-05-16 3:08PM EDT | 2022-05-27 | 65.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA220603P00240000 | 2022-05-13 11:20AM EDT | 2022-06-03 | 65.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220610P00240000 | 2022-05-16 12:58PM EDT | 2022-06-10 | 67.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220617P00240000 | 2022-05-16 3:20PM EDT | 2022-06-17 | 66.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA220624P00240000 | 2022-05-16 9:59AM EDT | 2022-06-24 | 65.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220715P00240000 | 2022-05-16 3:20PM EDT | 2022-07-15 | 67.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220819P00240000 | 2022-05-16 3:36PM EDT | 2022-08-19 | 69.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA220916P00240000 | 2022-05-16 3:53PM EDT | 2022-09-16 | 70.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA221021P00240000 | 2022-05-16 11:51AM EDT | 2022-10-21 | 71.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221118P00240000 | 2022-05-16 1:43PM EDT | 2022-11-18 | 71.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221216P00240000 | 2022-05-16 10:58AM EDT | 2022-12-16 | 74.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA230120P00240000 | 2022-05-16 3:06PM EDT | 2023-01-20 | 73.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230317P00240000 | 2022-05-16 10:30AM EDT | 2023-03-17 | 74.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230616P00240000 | 2022-05-13 10:55AM EDT | 2023-06-16 | 79.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00240000 | 2022-05-13 12:48PM EDT | 2023-09-15 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00240000 | 2022-05-13 12:47PM EDT | 2024-01-19 | 82.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
