NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00250000 | 2022-05-16 3:35PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 17,752 | 50.00% |
| NVDA220527C00250000 | 2022-05-16 3:56PM EDT | 2022-05-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 479 | 3,674 | 50.00% |
| NVDA220603C00250000 | 2022-05-16 3:54PM EDT | 2022-06-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 70 | 1,389 | 25.00% |
| NVDA220610C00250000 | 2022-05-16 3:26PM EDT | 2022-06-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 269 | 25.00% |
| NVDA220617C00250000 | 2022-05-16 3:56PM EDT | 2022-06-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 372 | 16,755 | 25.00% |
| NVDA220715C00250000 | 2022-05-16 3:21PM EDT | 2022-07-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 136 | 2,906 | 25.00% |
| NVDA220819C00250000 | 2022-05-16 3:09PM EDT | 2022-08-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 83 | 1,512 | 12.50% |
| NVDA220916C00250000 | 2022-05-16 3:46PM EDT | 2022-09-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 120 | 4,404 | 12.50% |
| NVDA221021C00250000 | 2022-05-16 3:32PM EDT | 2022-10-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 72 | 698 | 12.50% |
| NVDA221118C00250000 | 2022-05-16 2:16PM EDT | 2022-11-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 740 | 12.50% |
| NVDA221216C00250000 | 2022-05-16 3:52PM EDT | 2022-12-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 33 | 190 | 12.50% |
| NVDA230120C00250000 | 2022-05-16 3:52PM EDT | 2023-01-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 371 | 9,939 | 12.50% |
| NVDA230317C00250000 | 2022-05-16 1:39PM EDT | 2023-03-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 37 | 1,734 | 6.25% |
| NVDA230616C00250000 | 2022-05-16 3:56PM EDT | 2023-06-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 32 | 1,553 | 6.25% |
| NVDA230915C00250000 | 2022-05-13 12:12PM EDT | 2023-09-15 | 21.60 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 6.25% |
| NVDA240119C00250000 | 2022-05-16 3:54PM EDT | 2024-01-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 7 | 4,764 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00250000 | 2022-05-16 3:33PM EDT | 2022-05-20 | 76.46 | 0.00 | 0.00 | 0.00 | - | 51 | 9,371 | 0.00% |
| NVDA220527P00250000 | 2022-05-16 3:31PM EDT | 2022-05-27 | 76.20 | 0.00 | 0.00 | 0.00 | - | 14 | 124 | 0.00% |
| NVDA220603P00250000 | 2022-05-13 11:52AM EDT | 2022-06-03 | 75.84 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA220610P00250000 | 2022-05-12 2:51PM EDT | 2022-06-10 | 93.49 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA220617P00250000 | 2022-05-16 3:55PM EDT | 2022-06-17 | 77.51 | 0.00 | 0.00 | 0.00 | - | 18 | 7,830 | 0.00% |
| NVDA220715P00250000 | 2022-05-16 2:55PM EDT | 2022-07-15 | 75.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,786 | 0.00% |
| NVDA220819P00250000 | 2022-05-16 10:57AM EDT | 2022-08-19 | 78.26 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
| NVDA220916P00250000 | 2022-05-16 1:33PM EDT | 2022-09-16 | 78.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6,663 | 0.00% |
| NVDA221021P00250000 | 2022-05-16 11:47AM EDT | 2022-10-21 | 80.46 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| NVDA221118P00250000 | 2022-05-13 11:20AM EDT | 2022-11-18 | 81.10 | 0.00 | 0.00 | 0.00 | - | 11 | 564 | 0.00% |
| NVDA221216P00250000 | 2022-05-13 2:28PM EDT | 2022-12-16 | 82.70 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| NVDA230120P00250000 | 2022-05-16 11:10AM EDT | 2023-01-20 | 85.79 | 0.00 | 0.00 | 0.00 | - | 13 | 7,540 | 0.00% |
| NVDA230317P00250000 | 2022-05-16 1:33PM EDT | 2023-03-17 | 84.51 | 0.00 | 0.00 | 0.00 | - | 7 | 562 | 0.00% |
| NVDA230616P00250000 | 2022-05-16 11:10AM EDT | 2023-06-16 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,260 | 0.00% |
| NVDA230915P00250000 | 2022-05-06 2:08PM EDT | 2023-09-15 | 83.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240119P00250000 | 2022-05-16 10:25AM EDT | 2024-01-19 | 90.23 | 0.00 | 0.00 | 0.00 | - | 11 | 5,007 | 0.00% |
© 2022 Yahoo. All rights reserved.
