NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00300000 | 2022-05-17 12:57PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 10,797 | 168.75% |
| NVDA220527C00300000 | 2022-05-17 3:09PM EDT | 2022-05-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 857 | 100.78% |
| NVDA220603C00300000 | 2022-05-17 12:12PM EDT | 2022-06-03 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 6 | 259 | 85.94% |
| NVDA220617C00300000 | 2022-05-17 3:44PM EDT | 2022-06-17 | 0.09 | 0.08 | 0.10 | 0.00 | - | 446 | 14,660 | 68.56% |
| NVDA220715C00300000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 0.24 | 0.23 | 0.26 | +0.01 | +4.35% | 148 | 7,025 | 56.25% |
| NVDA220819C00300000 | 2022-05-17 3:52PM EDT | 2022-08-19 | 0.68 | 0.66 | 0.87 | +0.02 | +3.03% | 41 | 3,132 | 53.08% |
| NVDA220916C00300000 | 2022-05-17 3:52PM EDT | 2022-09-16 | 1.15 | 1.14 | 1.23 | +0.17 | +17.35% | 318 | 7,030 | 50.46% |
| NVDA221021C00300000 | 2022-05-17 2:53PM EDT | 2022-10-21 | 1.89 | 1.84 | 2.00 | +0.23 | +13.86% | 32 | 854 | 49.54% |
| NVDA221118C00300000 | 2022-05-17 3:50PM EDT | 2022-11-18 | 2.60 | 2.30 | 3.20 | +0.18 | +7.44% | 15 | 276 | 50.95% |
| NVDA221216C00300000 | 2022-05-17 3:59PM EDT | 2022-12-16 | 3.48 | 3.35 | 3.50 | +0.33 | +10.48% | 249 | 268 | 48.57% |
| NVDA230120C00300000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 4.40 | 4.30 | 5.00 | +0.70 | +18.92% | 188 | 19,380 | 49.57% |
| NVDA230317C00300000 | 2022-05-17 3:12PM EDT | 2023-03-17 | 6.65 | 6.15 | 7.70 | +0.73 | +12.33% | 8 | 2,966 | 51.05% |
| NVDA230616C00300000 | 2022-05-17 2:22PM EDT | 2023-06-16 | 9.00 | 7.05 | 10.00 | +0.75 | +9.09% | 23 | 1,951 | 48.93% |
| NVDA230915C00300000 | 2022-05-13 1:09PM EDT | 2023-09-15 | 12.00 | 9.35 | 15.45 | -1.00 | -7.69% | 1 | 35 | 52.05% |
| NVDA240119C00300000 | 2022-05-17 3:58PM EDT | 2024-01-19 | 18.00 | 17.25 | 18.20 | +2.55 | +16.50% | 165 | 12,798 | 49.69% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00300000 | 2022-05-13 12:08PM EDT | 2022-05-20 | 121.30 | 116.50 | 119.10 | 0.00 | - | 4 | 26 | 303.91% |
| NVDA220527P00300000 | 2022-05-13 11:10AM EDT | 2022-05-27 | 124.35 | 116.35 | 121.55 | 0.00 | - | 5 | 3 | 161.04% |
| NVDA220603P00300000 | 2022-05-17 9:33AM EDT | 2022-06-03 | 117.00 | 116.05 | 121.60 | -5.70 | -4.65% | 2 | 1 | 119.68% |
| NVDA220617P00300000 | 2022-05-17 1:14PM EDT | 2022-06-17 | 120.60 | 117.05 | 121.70 | -4.92 | -3.92% | 1 | 2,752 | 99.51% |
| NVDA220715P00300000 | 2022-05-12 2:30PM EDT | 2022-07-15 | 145.10 | 116.75 | 120.60 | 0.00 | - | 14 | 1,091 | 61.43% |
| NVDA220819P00300000 | 2022-05-17 1:59PM EDT | 2022-08-19 | 120.10 | 116.05 | 121.30 | -22.63 | -15.86% | 29 | 300 | 70.79% |
| NVDA220916P00300000 | 2022-05-13 2:06PM EDT | 2022-09-16 | 121.29 | 117.75 | 120.75 | -5.21 | -4.12% | 1 | 3,275 | 59.28% |
| NVDA221021P00300000 | 2022-05-16 3:15PM EDT | 2022-10-21 | 121.78 | 118.00 | 121.05 | -4.50 | -3.56% | 1 | 261 | 53.67% |
| NVDA221118P00300000 | 2022-05-13 11:35AM EDT | 2022-11-18 | 126.21 | 117.30 | 121.70 | 0.00 | - | 1 | 24 | 52.06% |
| NVDA221216P00300000 | 2022-05-13 11:47AM EDT | 2022-12-16 | 125.82 | 118.10 | 122.00 | 0.00 | - | 37 | 242 | 49.58% |
| NVDA230120P00300000 | 2022-05-16 2:32PM EDT | 2023-01-20 | 126.03 | 118.60 | 122.40 | 0.00 | - | 4 | 8,045 | 47.20% |
| NVDA230317P00300000 | 2022-05-13 12:17PM EDT | 2023-03-17 | 125.00 | 117.85 | 125.75 | 0.00 | - | 3 | 277 | 50.71% |
| NVDA230616P00300000 | 2022-05-17 11:58AM EDT | 2023-06-16 | 124.20 | 119.35 | 127.45 | -4.45 | -3.46% | 5 | 193 | 47.62% |
| NVDA230915P00300000 | 2022-04-25 12:30PM EDT | 2023-09-15 | 115.85 | 120.60 | 129.35 | 0.00 | - | - | 4 | 45.89% |
| NVDA240119P00300000 | 2022-05-17 2:54PM EDT | 2024-01-19 | 128.18 | 123.55 | 131.35 | -3.85 | -2.92% | 9 | 6,530 | 43.52% |
© 2022 Yahoo. All rights reserved.
