NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00290000 | 2022-05-16 1:36PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 4,785 | 50.00% |
| NVDA220527C00290000 | 2022-05-16 3:36PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 398 | 50.00% |
| NVDA220603C00290000 | 2022-05-16 9:39AM EDT | 2022-06-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| NVDA220610C00290000 | 2022-05-13 12:08PM EDT | 2022-06-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| NVDA220617C00290000 | 2022-05-16 3:18PM EDT | 2022-06-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 3,615 | 25.00% |
| NVDA220715C00290000 | 2022-05-16 3:33PM EDT | 2022-07-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 17 | 1,815 | 25.00% |
| NVDA220819C00290000 | 2022-05-16 2:12PM EDT | 2022-08-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 326 | 1,269 | 25.00% |
| NVDA220916C00290000 | 2022-05-16 3:52PM EDT | 2022-09-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 76 | 1,689 | 12.50% |
| NVDA221021C00290000 | 2022-05-13 2:39PM EDT | 2022-10-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 608 | 12.50% |
| NVDA221118C00290000 | 2022-05-13 11:10AM EDT | 2022-11-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| NVDA221216C00290000 | 2022-05-16 10:20AM EDT | 2022-12-16 | 4.32 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 12.50% |
| NVDA230120C00290000 | 2022-05-16 3:43PM EDT | 2023-01-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 256 | 1,951 | 12.50% |
| NVDA230317C00290000 | 2022-05-16 12:52PM EDT | 2023-03-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 172 | 953 | 12.50% |
| NVDA230616C00290000 | 2022-05-16 3:56PM EDT | 2023-06-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 12.50% |
| NVDA230915C00290000 | 2022-05-16 12:21PM EDT | 2023-09-15 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NVDA240119C00290000 | 2022-05-16 2:50PM EDT | 2024-01-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00290000 | 2022-05-16 10:53AM EDT | 2022-05-20 | 116.24 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| NVDA220527P00290000 | 2022-05-13 10:34AM EDT | 2022-05-27 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA220603P00290000 | 2022-05-04 3:29PM EDT | 2022-06-03 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA220610P00290000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 119.90 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| NVDA220617P00290000 | 2022-05-13 2:48PM EDT | 2022-06-17 | 114.53 | 0.00 | 0.00 | 0.00 | - | 6 | 1,494 | 0.00% |
| NVDA220715P00290000 | 2022-05-12 2:08PM EDT | 2022-07-15 | 111.50 | 0.00 | 0.00 | 0.00 | - | 8 | 936 | 0.00% |
| NVDA220819P00290000 | 2022-05-13 10:39AM EDT | 2022-08-19 | 115.19 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 0.00% |
| NVDA220916P00290000 | 2022-05-13 2:52PM EDT | 2022-09-16 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,114 | 0.00% |
| NVDA221021P00290000 | 2022-05-13 9:56AM EDT | 2022-10-21 | 119.06 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 0.00% |
| NVDA221118P00290000 | 2022-05-12 12:28PM EDT | 2022-11-18 | 130.56 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| NVDA221216P00290000 | 2022-05-12 12:28PM EDT | 2022-12-16 | 130.90 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| NVDA230120P00290000 | 2022-05-13 3:34PM EDT | 2023-01-20 | 116.00 | 0.00 | 0.00 | 0.00 | - | 94 | 1,262 | 0.00% |
| NVDA230317P00290000 | 2022-05-10 3:27PM EDT | 2023-03-17 | 117.32 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA230616P00290000 | 2022-05-16 1:55PM EDT | 2023-06-16 | 119.00 | 0.00 | 0.00 | 0.00 | - | 8 | 228 | 0.00% |
| NVDA240119P00290000 | 2022-05-12 11:10AM EDT | 2024-01-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
© 2022 Yahoo. All rights reserved.
