NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00275000 | 2022-05-17 2:47PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 5,001 | 143.75% |
| NVDA220527C00275000 | 2022-05-17 2:53PM EDT | 2022-05-27 | 0.04 | 0.04 | 0.05 | 0.00 | - | 126 | 1,844 | 94.53% |
| NVDA220603C00275000 | 2022-05-17 3:33PM EDT | 2022-06-03 | 0.07 | 0.02 | 0.07 | 0.00 | - | 55 | 192 | 72.66% |
| NVDA220610C00275000 | 2022-05-17 11:09AM EDT | 2022-06-10 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 24 | 67.68% |
| NVDA220617C00275000 | 2022-05-17 2:53PM EDT | 2022-06-17 | 0.20 | 0.17 | 0.21 | +0.04 | +25.00% | 510 | 5,502 | 63.87% |
| NVDA220715C00275000 | 2022-05-17 3:11PM EDT | 2022-07-15 | 0.53 | 0.42 | 0.56 | +0.04 | +8.16% | 9 | 2,170 | 53.39% |
| NVDA220819C00275000 | 2022-05-17 11:03AM EDT | 2022-08-19 | 1.34 | 1.07 | 1.70 | +0.14 | +11.67% | 11 | 912 | 51.37% |
| NVDA220916C00275000 | 2022-05-17 11:42AM EDT | 2022-09-16 | 2.35 | 2.20 | 2.55 | +0.57 | +32.02% | 7 | 862 | 50.99% |
| NVDA221021C00275000 | 2022-05-17 1:59PM EDT | 2022-10-21 | 3.40 | 3.30 | 3.80 | -0.25 | -6.85% | 10 | 281 | 50.83% |
| NVDA221118C00275000 | 2022-05-17 10:09AM EDT | 2022-11-18 | 4.25 | 4.40 | 5.15 | +0.19 | +4.68% | 1 | 405 | 50.04% |
| NVDA221216C00275000 | 2022-05-17 3:04PM EDT | 2022-12-16 | 5.65 | 4.90 | 5.70 | +1.13 | +25.00% | 54 | 113 | 49.24% |
| NVDA230120C00275000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 6.85 | 6.05 | 7.30 | +1.06 | +18.31% | 84 | 2,635 | 49.51% |
| NVDA230317C00275000 | 2022-05-16 12:08PM EDT | 2023-03-17 | 9.00 | 6.80 | 10.45 | +0.20 | +2.27% | 5 | 1,056 | 50.94% |
| NVDA230616C00275000 | 2022-05-17 2:20PM EDT | 2023-06-16 | 12.40 | 10.35 | 17.05 | +0.27 | +2.23% | 6 | 789 | 54.84% |
| NVDA230915C00275000 | 2022-05-16 11:35AM EDT | 2023-09-15 | 15.83 | 12.60 | 21.25 | 0.00 | - | 1 | 11 | 54.86% |
| NVDA240119C00275000 | 2022-05-17 11:51AM EDT | 2024-01-19 | 22.00 | 19.70 | 26.70 | +2.13 | +10.72% | 24 | 1,105 | 51.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00275000 | 2022-05-17 3:31PM EDT | 2022-05-20 | 92.91 | 92.70 | 96.10 | -9.16 | -8.97% | 14 | 831 | 277.73% |
| NVDA220527P00275000 | 2022-05-17 12:20PM EDT | 2022-05-27 | 94.80 | 91.30 | 96.55 | -10.96 | -10.36% | 1 | 36 | 137.74% |
| NVDA220603P00275000 | 2022-05-17 1:06PM EDT | 2022-06-03 | 95.80 | 91.40 | 96.65 | -5.75 | -5.66% | 3 | 26 | 108.25% |
| NVDA220610P00275000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 107.29 | 91.50 | 96.80 | 0.00 | - | - | 19 | 93.65% |
| NVDA220617P00275000 | 2022-05-17 1:24PM EDT | 2022-06-17 | 95.25 | 91.70 | 96.80 | -7.10 | -6.94% | 3 | 4,519 | 84.08% |
| NVDA220715P00275000 | 2022-05-17 12:11PM EDT | 2022-07-15 | 95.17 | 92.00 | 96.10 | -7.30 | -7.12% | 1 | 1,696 | 58.50% |
| NVDA220819P00275000 | 2022-05-16 11:38AM EDT | 2022-08-19 | 99.38 | 91.85 | 96.80 | 0.00 | - | 7 | 276 | 64.60% |
| NVDA220916P00275000 | 2022-05-17 12:07PM EDT | 2022-09-16 | 96.14 | 93.40 | 96.55 | -5.66 | -5.56% | 6 | 1,903 | 55.61% |
| NVDA221021P00275000 | 2022-05-16 12:46PM EDT | 2022-10-21 | 103.88 | 94.10 | 97.20 | 0.00 | - | 10 | 257 | 51.51% |
| NVDA221118P00275000 | 2022-05-12 9:32AM EDT | 2022-11-18 | 116.85 | 94.80 | 98.05 | 0.00 | - | 10 | 157 | 50.22% |
| NVDA221216P00275000 | 2022-05-16 9:51AM EDT | 2022-12-16 | 103.55 | 95.60 | 98.60 | 0.00 | - | 1 | 42 | 48.38% |
| NVDA230120P00275000 | 2022-05-17 10:24AM EDT | 2023-01-20 | 100.50 | 96.25 | 99.55 | -1.97 | -1.92% | 11 | 1,905 | 47.23% |
| NVDA230317P00275000 | 2022-05-13 10:44AM EDT | 2023-03-17 | 106.40 | 95.30 | 103.20 | 0.00 | - | 1 | 145 | 50.08% |
| NVDA230616P00275000 | 2022-05-17 10:24AM EDT | 2023-06-16 | 103.30 | 97.30 | 105.30 | -4.70 | -4.35% | 1 | 230 | 47.35% |
| NVDA230915P00275000 | 2022-05-16 3:09PM EDT | 2023-09-15 | 108.05 | 99.15 | 108.20 | 0.00 | - | 5 | 10 | 46.72% |
| NVDA240119P00275000 | 2022-05-17 3:50PM EDT | 2024-01-19 | 106.65 | 104.55 | 110.50 | -6.15 | -5.45% | 23 | 1,147 | 44.37% |
© 2022 Yahoo. All rights reserved.
