NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00295000 | 2022-05-17 11:01AM EDT | 2022-05-20 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 2,869 | 162.50% |
| NVDA220527C00295000 | 2022-05-17 12:16PM EDT | 2022-05-27 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 1 | 175 | 105.86% |
| NVDA220603C00295000 | 2022-05-17 12:57PM EDT | 2022-06-03 | 0.04 | 0.02 | 0.08 | 0.00 | - | 9 | 33 | 84.38% |
| NVDA220610C00295000 | 2022-05-13 2:05PM EDT | 2022-06-10 | 0.11 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 74.02% |
| NVDA220617C00295000 | 2022-05-17 2:09PM EDT | 2022-06-17 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 18 | 6,410 | 67.38% |
| NVDA220715C00295000 | 2022-05-17 12:44PM EDT | 2022-07-15 | 0.29 | 0.26 | 0.31 | +0.03 | +11.54% | 25 | 555 | 55.81% |
| NVDA220819C00295000 | 2022-05-17 1:33PM EDT | 2022-08-19 | 0.74 | 0.76 | 0.99 | +0.04 | +5.71% | 1 | 524 | 52.93% |
| NVDA220916C00295000 | 2022-05-16 3:00PM EDT | 2022-09-16 | 1.22 | 1.10 | 1.52 | 0.00 | - | 19 | 2,514 | 50.15% |
| NVDA221021C00295000 | 2022-05-13 10:22AM EDT | 2022-10-21 | 2.27 | 1.76 | 2.44 | 0.00 | - | 23 | 275 | 50.57% |
| NVDA221118C00295000 | 2022-05-17 2:21PM EDT | 2022-11-18 | 2.62 | 2.55 | 3.50 | -0.06 | -2.24% | 1 | 730 | 50.92% |
| NVDA221216C00295000 | 2022-05-17 1:18PM EDT | 2022-12-16 | 3.70 | 3.70 | 3.95 | -0.65 | -14.94% | 8 | 2,235 | 48.99% |
| NVDA230120C00295000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 4.80 | 4.70 | 5.45 | +0.80 | +20.00% | 11 | 3,887 | 49.71% |
| NVDA230317C00295000 | 2022-05-12 10:58AM EDT | 2023-03-17 | 7.00 | 4.55 | 9.75 | 0.00 | - | 1 | 471 | 54.21% |
| NVDA230616C00295000 | 2022-05-17 10:24AM EDT | 2023-06-16 | 10.10 | 7.55 | 13.70 | -0.60 | -5.61% | 5 | 138 | 54.04% |
| NVDA240119C00295000 | 2022-05-17 3:39PM EDT | 2024-01-19 | 18.45 | 14.75 | 22.65 | +2.20 | +13.54% | 2 | 1,430 | 54.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00295000 | 2022-05-17 3:01PM EDT | 2022-05-20 | 114.78 | 112.40 | 116.05 | -12.01 | -9.47% | 8 | 109 | 303.32% |
| NVDA220527P00295000 | 2022-05-06 11:26AM EDT | 2022-05-27 | 100.68 | 111.10 | 116.65 | 0.00 | - | 1 | 1 | 153.91% |
| NVDA220610P00295000 | 2022-05-05 3:56PM EDT | 2022-06-10 | 106.78 | 111.00 | 116.70 | 0.00 | - | - | 1 | 98.68% |
| NVDA220617P00295000 | 2022-05-16 2:51PM EDT | 2022-06-17 | 119.68 | 112.25 | 115.95 | 0.00 | - | 9 | 445 | 92.09% |
| NVDA220715P00295000 | 2022-05-16 10:19AM EDT | 2022-07-15 | 118.70 | 111.80 | 115.75 | 0.00 | - | 1 | 191 | 61.67% |
| NVDA220819P00295000 | 2022-05-13 9:54AM EDT | 2022-08-19 | 122.15 | 111.05 | 116.30 | 0.00 | - | 2 | 243 | 69.13% |
| NVDA220916P00295000 | 2022-05-17 9:50AM EDT | 2022-09-16 | 115.00 | 112.65 | 115.95 | -4.00 | -3.36% | 1 | 629 | 58.92% |
| NVDA221021P00295000 | 2022-05-16 2:51PM EDT | 2022-10-21 | 115.68 | 112.90 | 116.35 | -4.71 | -3.91% | 9 | 230 | 53.73% |
| NVDA221118P00295000 | 2022-04-04 2:36PM EDT | 2022-11-18 | 51.30 | 94.45 | 98.65 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA221216P00295000 | 2022-05-12 1:46PM EDT | 2022-12-16 | 138.15 | 113.60 | 117.10 | 0.00 | - | 1 | 3 | 48.78% |
| NVDA230120P00295000 | 2022-05-16 9:34AM EDT | 2023-01-20 | 124.29 | 114.65 | 117.65 | 0.00 | - | 1 | 842 | 46.88% |
| NVDA230317P00295000 | 2022-05-02 9:40AM EDT | 2023-03-17 | 114.15 | 112.90 | 121.15 | 0.00 | - | 5 | 30 | 50.53% |
| NVDA230616P00295000 | 2022-05-10 11:45AM EDT | 2023-06-16 | 124.25 | 114.95 | 122.70 | 0.00 | - | 6 | 16 | 47.13% |
| NVDA230915P00295000 | 2022-04-21 1:59PM EDT | 2023-09-15 | 105.45 | 116.15 | 125.25 | 0.00 | - | - | 1 | 46.36% |
| NVDA240119P00295000 | 2022-05-17 3:01PM EDT | 2024-01-19 | 123.13 | 118.95 | 127.05 | -7.87 | -6.01% | 1 | 129 | 43.63% |
© 2022 Yahoo. All rights reserved.
