NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00280000 | 2022-05-17 3:23PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA220527C00280000 | 2022-05-17 3:20PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 12 | 0 | 50.00% |
| NVDA220603C00280000 | 2022-05-17 3:51PM EDT | 2022-06-03 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 0 | 50.00% |
| NVDA220610C00280000 | 2022-05-13 12:53PM EDT | 2022-06-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA220617C00280000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 0.16 | 0.00 | 0.00 | +0.02 | +14.29% | 218 | 0 | 25.00% |
| NVDA220715C00280000 | 2022-05-17 3:12PM EDT | 2022-07-15 | 0.44 | 0.00 | 0.00 | +0.04 | +10.00% | 223 | 0 | 25.00% |
| NVDA220819C00280000 | 2022-05-17 3:32PM EDT | 2022-08-19 | 1.22 | 0.00 | 0.00 | +0.17 | +16.19% | 48 | 0 | 12.50% |
| NVDA220916C00280000 | 2022-05-17 3:59PM EDT | 2022-09-16 | 1.96 | 0.00 | 0.00 | +0.33 | +20.25% | 52 | 0 | 12.50% |
| NVDA221021C00280000 | 2022-05-17 3:53PM EDT | 2022-10-21 | 2.93 | 0.00 | 0.00 | +0.21 | +7.72% | 71 | 0 | 12.50% |
| NVDA221118C00280000 | 2022-05-17 2:50PM EDT | 2022-11-18 | 4.05 | 0.00 | 0.00 | +0.65 | +19.12% | 8 | 0 | 12.50% |
| NVDA221216C00280000 | 2022-05-17 3:24PM EDT | 2022-12-16 | 5.10 | 4.95 | 5.15 | +0.59 | +13.08% | 13 | 161 | 49.02% |
| NVDA230120C00280000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 6.25 | 0.00 | 0.00 | +1.05 | +20.19% | 81 | 0 | 12.50% |
| NVDA230317C00280000 | 2022-05-17 3:03PM EDT | 2023-03-17 | 8.63 | 0.00 | 0.00 | +1.13 | +15.07% | 5 | 0 | 12.50% |
| NVDA230616C00280000 | 2022-05-17 3:06PM EDT | 2023-06-16 | 12.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA230915C00280000 | 2022-05-12 12:24PM EDT | 2023-09-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240119C00280000 | 2022-05-17 3:53PM EDT | 2024-01-19 | 20.83 | 0.00 | 0.00 | +1.83 | +9.63% | 21 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00280000 | 2022-05-17 12:48PM EDT | 2022-05-20 | 99.74 | 0.00 | 0.00 | -4.23 | -4.07% | 7 | 0 | 0.00% |
| NVDA220527P00280000 | 2022-05-16 11:47AM EDT | 2022-05-27 | 105.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220603P00280000 | 2022-05-11 2:37PM EDT | 2022-06-03 | 110.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220610P00280000 | 2022-05-11 2:37PM EDT | 2022-06-10 | 110.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220617P00280000 | 2022-05-17 1:17PM EDT | 2022-06-17 | 100.00 | 0.00 | 0.00 | -5.55 | -5.26% | 12 | 0 | 0.00% |
| NVDA220715P00280000 | 2022-05-17 12:11PM EDT | 2022-07-15 | 100.14 | 0.00 | 0.00 | -5.82 | -5.49% | 9 | 0 | 0.00% |
| NVDA220819P00280000 | 2022-05-17 1:14PM EDT | 2022-08-19 | 101.30 | 0.00 | 0.00 | -6.70 | -6.20% | 2 | 0 | 0.00% |
| NVDA220916P00280000 | 2022-05-17 12:07PM EDT | 2022-09-16 | 100.94 | 0.00 | 0.00 | -3.06 | -2.94% | 4 | 0 | 0.00% |
| NVDA221021P00280000 | 2022-05-16 11:52AM EDT | 2022-10-21 | 107.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221118P00280000 | 2022-05-13 10:24AM EDT | 2022-11-18 | 108.00 | 99.40 | 102.70 | 0.00 | - | 2 | 54 | 50.49% |
| NVDA221216P00280000 | 2022-05-12 2:27PM EDT | 2022-12-16 | 124.56 | 100.15 | 103.25 | 0.00 | - | 1 | 12 | 48.69% |
| NVDA230120P00280000 | 2022-05-17 2:18PM EDT | 2023-01-20 | 105.00 | 0.00 | 0.00 | -1.82 | -1.70% | 1 | 0 | 0.00% |
| NVDA230317P00280000 | 2022-05-06 10:33AM EDT | 2023-03-17 | 115.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA230616P00280000 | 2022-05-13 12:15PM EDT | 2023-06-16 | 109.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230915P00280000 | 2022-05-09 12:45PM EDT | 2023-09-15 | 114.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240119P00280000 | 2022-05-17 3:01PM EDT | 2024-01-19 | 110.93 | 0.00 | 0.00 | -7.68 | -6.48% | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
