NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00245000 | 2022-06-24 12:58PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA220708C00245000 | 2022-06-17 3:58PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA220715C00245000 | 2022-06-24 3:45PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| NVDA220722C00245000 | 2022-06-14 9:40AM EDT | 2022-07-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220729C00245000 | 2022-06-24 3:24PM EDT | 2022-07-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA220805C00245000 | 2022-06-24 9:53AM EDT | 2022-08-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA220819C00245000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| NVDA220916C00245000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA221021C00245000 | 2022-06-24 3:50PM EDT | 2022-10-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA221118C00245000 | 2022-06-24 10:42AM EDT | 2022-11-18 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA221216C00245000 | 2022-06-24 3:25PM EDT | 2022-12-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA230120C00245000 | 2022-06-24 2:16PM EDT | 2023-01-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA230317C00245000 | 2022-06-24 3:59PM EDT | 2023-03-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230616C00245000 | 2022-06-23 9:49AM EDT | 2023-06-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA230915C00245000 | 2022-06-13 9:36AM EDT | 2023-09-15 | 14.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240119C00245000 | 2022-06-21 2:14PM EDT | 2024-01-19 | 20.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA240621C00245000 | 2022-06-24 11:11AM EDT | 2024-06-21 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00245000 | 2022-06-24 3:41PM EDT | 2022-07-01 | 75.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220708P00245000 | 2022-06-06 2:51PM EDT | 2022-07-08 | 58.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220715P00245000 | 2022-06-24 12:46PM EDT | 2022-07-15 | 76.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220722P00245000 | 2022-06-23 10:06AM EDT | 2022-07-22 | 82.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220729P00245000 | 2022-06-23 11:20AM EDT | 2022-07-29 | 81.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220819P00245000 | 2022-06-23 11:50AM EDT | 2022-08-19 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00245000 | 2022-06-24 11:27AM EDT | 2022-09-16 | 77.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221021P00245000 | 2022-06-24 10:22AM EDT | 2022-10-21 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221118P00245000 | 2022-06-23 1:01PM EDT | 2022-11-18 | 86.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA221216P00245000 | 2022-06-15 9:53AM EDT | 2022-12-16 | 84.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00245000 | 2022-06-22 10:16AM EDT | 2023-01-20 | 83.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA230317P00245000 | 2022-06-21 10:08AM EDT | 2023-03-17 | 81.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00245000 | 2022-05-25 11:30AM EDT | 2023-06-16 | 88.85 | 81.90 | 83.90 | 0.00 | - | 10 | 92 | 44.18% |
| NVDA230915P00245000 | 2022-06-08 12:15PM EDT | 2023-09-15 | 73.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240119P00245000 | 2022-06-23 1:14PM EDT | 2024-01-19 | 94.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00245000 | 2022-05-26 10:06AM EDT | 2024-06-21 | 89.00 | 83.65 | 92.80 | 0.00 | - | - | 5 | 41.19% |
© 2022 Yahoo. All rights reserved.
