NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00285000 | 2022-05-17 12:52PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 2,873 | 153.13% |
| NVDA220527C00285000 | 2022-05-17 2:20PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 109 | 2,051 | 96.09% |
| NVDA220603C00285000 | 2022-05-17 9:57AM EDT | 2022-06-03 | 0.04 | 0.00 | 0.09 | -0.03 | -42.86% | 45 | 304 | 78.13% |
| NVDA220610C00285000 | 2022-05-09 11:41AM EDT | 2022-06-10 | 0.25 | 0.00 | 0.18 | 0.00 | - | 5 | 24 | 70.90% |
| NVDA220617C00285000 | 2022-05-17 3:34PM EDT | 2022-06-17 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 4 | 2,961 | 65.53% |
| NVDA220715C00285000 | 2022-05-17 3:58PM EDT | 2022-07-15 | 0.41 | 0.36 | 0.41 | +0.06 | +17.14% | 68 | 1,230 | 54.93% |
| NVDA220819C00285000 | 2022-05-17 1:32PM EDT | 2022-08-19 | 1.00 | 1.03 | 1.08 | 0.00 | - | 4 | 471 | 51.76% |
| NVDA220916C00285000 | 2022-05-17 1:29PM EDT | 2022-09-16 | 1.59 | 1.68 | 1.97 | -0.33 | -17.19% | 5 | 1,049 | 50.89% |
| NVDA221021C00285000 | 2022-05-17 2:19PM EDT | 2022-10-21 | 2.49 | 2.30 | 3.05 | +0.18 | +7.79% | 23 | 188 | 50.70% |
| NVDA221118C00285000 | 2022-05-17 3:57PM EDT | 2022-11-18 | 3.65 | 3.55 | 4.20 | +0.55 | +17.74% | 3 | 160 | 50.89% |
| NVDA221216C00285000 | 2022-05-17 11:34AM EDT | 2022-12-16 | 4.75 | 4.50 | 5.00 | -0.10 | -2.06% | 10 | 69 | 49.87% |
| NVDA230120C00285000 | 2022-05-17 2:40PM EDT | 2023-01-20 | 5.27 | 5.05 | 6.45 | +0.32 | +6.46% | 8 | 2,256 | 49.97% |
| NVDA230317C00285000 | 2022-05-13 3:37PM EDT | 2023-03-17 | 7.91 | 5.50 | 10.95 | 0.00 | - | 16 | 356 | 54.27% |
| NVDA230616C00285000 | 2022-05-13 1:19PM EDT | 2023-06-16 | 12.00 | 8.85 | 15.20 | +0.08 | +0.67% | 1 | 274 | 54.30% |
| NVDA230915C00285000 | 2022-05-16 3:10PM EDT | 2023-09-15 | 13.40 | 13.55 | 19.60 | 0.00 | - | 10 | 18 | 50.80% |
| NVDA240119C00285000 | 2022-05-17 2:08PM EDT | 2024-01-19 | 19.75 | 18.85 | 20.50 | +0.33 | +1.70% | 29 | 822 | 49.84% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00285000 | 2022-05-17 3:01PM EDT | 2022-05-20 | 104.60 | 101.70 | 105.10 | -6.40 | -5.77% | 2 | 151 | 217.19% |
| NVDA220527P00285000 | 2022-05-09 2:48PM EDT | 2022-05-27 | 114.47 | 101.10 | 106.65 | 0.00 | - | 3 | 0 | 145.12% |
| NVDA220603P00285000 | 2022-05-13 10:44AM EDT | 2022-06-03 | 110.48 | 101.15 | 106.60 | 0.00 | - | 2 | 3 | 111.33% |
| NVDA220610P00285000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 117.26 | 101.20 | 106.10 | 0.00 | - | - | 19 | 87.35% |
| NVDA220617P00285000 | 2022-05-17 12:17PM EDT | 2022-06-17 | 106.54 | 102.55 | 106.40 | -6.17 | -5.47% | 3 | 2,141 | 93.16% |
| NVDA220715P00285000 | 2022-05-16 3:45PM EDT | 2022-07-15 | 112.78 | 101.60 | 106.00 | 0.00 | - | 1 | 273 | 58.57% |
| NVDA220819P00285000 | 2022-05-11 1:18PM EDT | 2022-08-19 | 112.62 | 101.30 | 106.55 | 0.00 | - | 2 | 322 | 67.02% |
| NVDA220916P00285000 | 2022-05-17 3:47PM EDT | 2022-09-16 | 105.40 | 103.05 | 106.25 | -3.95 | -3.61% | 252 | 1,212 | 57.42% |
| NVDA221021P00285000 | 2022-05-12 3:39PM EDT | 2022-10-21 | 127.51 | 103.10 | 106.55 | 0.00 | - | 7 | 118 | 51.88% |
| NVDA221118P00285000 | 2022-05-13 10:40AM EDT | 2022-11-18 | 112.45 | 104.20 | 107.20 | 0.00 | - | 1 | 31 | 50.15% |
| NVDA221216P00285000 | 2022-05-03 1:52PM EDT | 2022-12-16 | 94.10 | 104.15 | 107.85 | 0.00 | - | 4 | 6 | 48.77% |
| NVDA230120P00285000 | 2022-05-17 9:56AM EDT | 2023-01-20 | 109.54 | 105.45 | 108.50 | -17.26 | -13.61% | 3 | 1,037 | 46.99% |
| NVDA230317P00285000 | 2022-05-13 11:09AM EDT | 2023-03-17 | 114.87 | 103.80 | 111.90 | 0.00 | - | 1 | 46 | 49.88% |
| NVDA230616P00285000 | 2022-05-17 3:43PM EDT | 2023-06-16 | 110.60 | 105.80 | 114.15 | +25.60 | +30.12% | 1 | 106 | 47.61% |
| NVDA230915P00285000 | 2022-05-09 12:45PM EDT | 2023-09-15 | 118.64 | 107.75 | 116.35 | 0.00 | - | 3 | 4 | 46.12% |
| NVDA240119P00285000 | 2022-05-16 10:53AM EDT | 2024-01-19 | 119.66 | 111.05 | 118.55 | 0.00 | - | 1 | 207 | 43.82% |
© 2022 Yahoo. All rights reserved.
