NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:315.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715C00315000 | 2022-06-22 11:31AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 640 | 81.25% |
| NVDA220819C00315000 | 2022-06-24 10:47AM EDT | 2022-08-19 | 0.04 | 0.05 | 0.06 | 0.00 | - | 4 | 748 | 58.98% |
| NVDA220916C00315000 | 2022-06-24 11:05AM EDT | 2022-09-16 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 491 | 53.03% |
| NVDA221021C00315000 | 2022-06-21 10:19AM EDT | 2022-10-21 | 0.37 | 0.28 | 0.34 | 0.00 | - | 1 | 385 | 49.81% |
| NVDA221118C00315000 | 2022-06-21 12:48PM EDT | 2022-11-18 | 0.66 | 0.54 | 0.63 | 0.00 | - | 7 | 41 | 49.07% |
| NVDA221216C00315000 | 2022-06-24 9:49AM EDT | 2022-12-16 | 0.80 | 0.80 | 0.92 | 0.00 | - | 19 | 188 | 47.83% |
| NVDA230317C00315000 | 2022-06-23 9:49AM EDT | 2023-03-17 | 1.92 | 2.16 | 2.33 | 0.00 | - | 1 | 236 | 46.39% |
| NVDA230915C00315000 | 2022-06-27 10:54AM EDT | 2023-09-15 | 6.50 | 4.40 | 8.50 | -0.15 | -2.26% | 1 | 78 | 50.17% |
| NVDA240621C00315000 | 2022-06-14 9:48AM EDT | 2024-06-21 | 11.00 | 9.00 | 17.10 | 0.00 | - | 4 | 6 | 50.46% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715P00315000 | 2022-06-08 10:42AM EDT | 2022-07-15 | 124.30 | 144.60 | 145.20 | 0.00 | - | 20 | 0 | 129.79% |
| NVDA220819P00315000 | 2022-05-23 2:00PM EDT | 2022-08-19 | 147.38 | 150.20 | 152.05 | 0.00 | - | 15 | 0 | 134.09% |
| NVDA220916P00315000 | 2022-03-30 2:01PM EDT | 2022-09-16 | 56.65 | 128.20 | 132.70 | 0.00 | - | 18 | 89 | 0.00% |
| NVDA221021P00315000 | 2022-05-23 3:00PM EDT | 2022-10-21 | 147.25 | 150.25 | 152.55 | 0.00 | - | 3 | 0 | 92.21% |
| NVDA221118P00315000 | 2022-04-11 3:53PM EDT | 2022-11-18 | 100.95 | 147.20 | 151.55 | 0.00 | - | 1 | 9 | 75.18% |
| NVDA221216P00315000 | 2022-06-09 9:33AM EDT | 2022-12-16 | 129.01 | 143.85 | 145.55 | 0.00 | - | 6 | 0 | 49.70% |
| NVDA230317P00315000 | 2022-06-16 10:14AM EDT | 2023-03-17 | 159.06 | 142.95 | 146.85 | 0.00 | - | 5 | 7 | 46.89% |
| NVDA240621P00315000 | 2022-06-07 11:50AM EDT | 2024-06-21 | 136.80 | 143.50 | 153.00 | 0.00 | - | - | 1 | 39.52% |
© 2022 Yahoo. All rights reserved.
