NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00320000 | 2022-05-17 10:44AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA220527C00320000 | 2022-05-17 12:39PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 32 | 0 | 50.00% |
| NVDA220603C00320000 | 2022-05-11 2:07PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA220617C00320000 | 2022-05-17 3:40PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 113 | 0 | 50.00% |
| NVDA220715C00320000 | 2022-05-17 3:41PM EDT | 2022-07-15 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 207 | 0 | 25.00% |
| NVDA220819C00320000 | 2022-05-16 3:41PM EDT | 2022-08-19 | 0.42 | 0.00 | 0.00 | +0.05 | +13.51% | 6 | 0 | 25.00% |
| NVDA220916C00320000 | 2022-05-17 1:39PM EDT | 2022-09-16 | 0.75 | 0.00 | 0.00 | +0.05 | +7.14% | 6 | 0 | 25.00% |
| NVDA221021C00320000 | 2022-05-17 9:56AM EDT | 2022-10-21 | 1.25 | 0.00 | 0.00 | -0.10 | -7.41% | 6 | 0 | 12.50% |
| NVDA221118C00320000 | 2022-05-17 10:19AM EDT | 2022-11-18 | 1.79 | 0.00 | 0.00 | +0.13 | +7.83% | 4 | 0 | 12.50% |
| NVDA221216C00320000 | 2022-05-16 10:34AM EDT | 2022-12-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA230120C00320000 | 2022-05-17 3:52PM EDT | 2023-01-20 | 3.10 | 0.00 | 0.00 | +0.48 | +18.32% | 56 | 0 | 12.50% |
| NVDA230317C00320000 | 2022-05-17 12:48PM EDT | 2023-03-17 | 4.80 | 0.00 | 0.00 | -0.65 | -11.93% | 77 | 0 | 12.50% |
| NVDA230616C00320000 | 2022-05-17 3:52PM EDT | 2023-06-16 | 7.53 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA230915C00320000 | 2022-05-16 11:13AM EDT | 2023-09-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240119C00320000 | 2022-05-16 2:20PM EDT | 2024-01-19 | 13.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00320000 | 2022-05-11 10:29AM EDT | 2022-05-20 | 144.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220527P00320000 | 2022-04-29 9:52AM EDT | 2022-05-27 | 124.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220603P00320000 | 2022-04-29 9:52AM EDT | 2022-06-03 | 124.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00320000 | 2022-05-17 3:30PM EDT | 2022-06-17 | 138.44 | 0.00 | 0.00 | -20.23 | -12.75% | 19 | 0 | 0.00% |
| NVDA220715P00320000 | 2022-05-11 11:27AM EDT | 2022-07-15 | 147.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA220819P00320000 | 2022-05-12 11:28AM EDT | 2022-08-19 | 155.86 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NVDA220916P00320000 | 2022-05-17 9:40AM EDT | 2022-09-16 | 136.98 | 0.00 | 0.00 | -24.57 | -15.21% | 3 | 0 | 0.00% |
| NVDA221021P00320000 | 2022-05-17 3:30PM EDT | 2022-10-21 | 138.49 | 0.00 | 0.00 | +3.45 | +2.55% | 19 | 0 | 0.00% |
| NVDA221118P00320000 | 2022-04-26 12:09PM EDT | 2022-11-18 | 133.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221216P00320000 | 2022-04-28 9:48AM EDT | 2022-12-16 | 132.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230120P00320000 | 2022-05-17 1:40PM EDT | 2023-01-20 | 141.16 | 0.00 | 0.00 | -3.56 | -2.46% | 19 | 0 | 0.00% |
| NVDA230317P00320000 | 2022-05-03 10:22AM EDT | 2023-03-17 | 147.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00320000 | 2022-05-16 10:20AM EDT | 2023-06-16 | 146.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240119P00320000 | 2022-05-11 3:32PM EDT | 2024-01-19 | 149.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
