NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00270000 | 2022-05-16 2:04PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 4,517 | 50.00% |
| NVDA220527C00270000 | 2022-05-16 3:54PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 645 | 50.00% |
| NVDA220603C00270000 | 2022-05-16 3:21PM EDT | 2022-06-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 188 | 50.00% |
| NVDA220610C00270000 | 2022-05-16 10:37AM EDT | 2022-06-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| NVDA220617C00270000 | 2022-05-16 3:57PM EDT | 2022-06-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 345 | 8,731 | 25.00% |
| NVDA220715C00270000 | 2022-05-16 2:40PM EDT | 2022-07-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 24 | 2,713 | 25.00% |
| NVDA220819C00270000 | 2022-05-16 2:38PM EDT | 2022-08-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 756 | 12.50% |
| NVDA220916C00270000 | 2022-05-16 3:41PM EDT | 2022-09-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 2,917 | 12.50% |
| NVDA221021C00270000 | 2022-05-16 2:31PM EDT | 2022-10-21 | 3.64 | 0.00 | 0.00 | 0.00 | - | 15 | 259 | 12.50% |
| NVDA221118C00270000 | 2022-05-16 10:23AM EDT | 2022-11-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 12.50% |
| NVDA221216C00270000 | 2022-05-16 1:54PM EDT | 2022-12-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 85 | 12.50% |
| NVDA230120C00270000 | 2022-05-16 3:59PM EDT | 2023-01-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 19 | 2,792 | 12.50% |
| NVDA230317C00270000 | 2022-05-16 12:08PM EDT | 2023-03-17 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 504 | 12.50% |
| NVDA230616C00270000 | 2022-05-12 2:49PM EDT | 2023-06-16 | 9.71 | 0.00 | 0.00 | 0.00 | - | 19 | 626 | 6.25% |
| NVDA230915C00270000 | 2022-05-13 12:16PM EDT | 2023-09-15 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NVDA240119C00270000 | 2022-05-16 3:08PM EDT | 2024-01-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | 22 | 942 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00270000 | 2022-05-16 9:56AM EDT | 2022-05-20 | 95.12 | 0.00 | 0.00 | 0.00 | - | 16 | 583 | 0.00% |
| NVDA220527P00270000 | 2022-05-13 2:34PM EDT | 2022-05-27 | 95.44 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 0.00% |
| NVDA220603P00270000 | 2022-05-16 9:30AM EDT | 2022-06-03 | 95.29 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA220610P00270000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 109.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA220617P00270000 | 2022-05-16 2:48PM EDT | 2022-06-17 | 94.67 | 0.00 | 0.00 | 0.00 | - | 50 | 4,015 | 0.00% |
| NVDA220715P00270000 | 2022-05-16 2:48PM EDT | 2022-07-15 | 94.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,214 | 0.00% |
| NVDA220819P00270000 | 2022-05-16 10:23AM EDT | 2022-08-19 | 94.69 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| NVDA220916P00270000 | 2022-05-16 10:05AM EDT | 2022-09-16 | 97.07 | 0.00 | 0.00 | 0.00 | - | 5 | 2,070 | 0.00% |
| NVDA221021P00270000 | 2022-05-12 2:31PM EDT | 2022-10-21 | 114.48 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 0.00% |
| NVDA221118P00270000 | 2022-05-13 11:54AM EDT | 2022-11-18 | 96.92 | 0.00 | 0.00 | 0.00 | - | 10 | 440 | 0.00% |
| NVDA221216P00270000 | 2022-05-13 12:02PM EDT | 2022-12-16 | 97.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA230120P00270000 | 2022-05-16 2:33PM EDT | 2023-01-20 | 97.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,146 | 0.00% |
| NVDA230317P00270000 | 2022-05-16 11:52AM EDT | 2023-03-17 | 101.47 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| NVDA230616P00270000 | 2022-05-12 11:09AM EDT | 2023-06-16 | 111.45 | 0.00 | 0.00 | 0.00 | - | 38 | 908 | 0.00% |
| NVDA230915P00270000 | 2022-04-27 3:58PM EDT | 2023-09-15 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240119P00270000 | 2022-05-16 9:32AM EDT | 2024-01-19 | 108.06 | 0.00 | 0.00 | 0.00 | - | 78 | 2,650 | 0.00% |
© 2022 Yahoo. All rights reserved.
