NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715C00325000 | 2022-06-16 11:08AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 763 | 91.41% |
| NVDA220819C00325000 | 2022-06-23 9:55AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 459 | 61.13% |
| NVDA220916C00325000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 0.12 | 0.10 | 0.20 | 0.00 | - | 5 | 3,321 | 54.79% |
| NVDA221021C00325000 | 2022-06-24 2:50PM EDT | 2022-10-21 | 0.23 | 0.22 | 0.33 | +0.01 | +4.55% | 7 | 179 | 50.93% |
| NVDA221118C00325000 | 2022-06-24 2:18PM EDT | 2022-11-18 | 0.45 | 0.41 | 0.64 | -0.03 | -6.25% | 4 | 41 | 50.54% |
| NVDA221216C00325000 | 2022-06-23 11:05AM EDT | 2022-12-16 | 0.62 | 0.70 | 0.86 | 0.00 | - | 1 | 151 | 48.61% |
| NVDA230120C00325000 | 2022-06-24 3:50PM EDT | 2023-01-20 | 1.07 | 1.03 | 1.20 | +0.17 | +18.89% | 7 | 5,072 | 47.03% |
| NVDA230317C00325000 | 2022-06-24 12:50PM EDT | 2023-03-17 | 1.86 | 1.90 | 2.47 | -0.21 | -10.14% | 11 | 301 | 48.25% |
| NVDA230616C00325000 | 2022-06-24 1:19PM EDT | 2023-06-16 | 3.48 | 2.88 | 4.40 | +0.28 | +8.75% | 21 | 344 | 47.73% |
| NVDA230915C00325000 | 2022-06-22 12:45PM EDT | 2023-09-15 | 5.30 | 3.40 | 6.50 | 0.00 | - | 1 | 835 | 47.36% |
| NVDA240119C00325000 | 2022-06-23 12:48PM EDT | 2024-01-19 | 7.40 | 7.30 | 11.55 | 0.00 | - | 25 | 2,393 | 50.13% |
| NVDA240621C00325000 | 2022-06-16 3:22PM EDT | 2024-06-21 | 10.90 | 9.50 | 16.25 | 0.00 | - | 6 | 7 | 50.42% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715P00325000 | 2022-06-16 9:36AM EDT | 2022-07-15 | 167.52 | 152.75 | 154.95 | 0.00 | - | 25 | 0 | 105.86% |
| NVDA220819P00325000 | 2022-06-15 9:41AM EDT | 2022-08-19 | 162.00 | 152.35 | 155.00 | 0.00 | - | 30 | 0 | 91.97% |
| NVDA220916P00325000 | 2022-06-22 3:18PM EDT | 2022-09-16 | 159.60 | 152.45 | 154.90 | 0.00 | - | 1,650 | 1,645 | 74.00% |
| NVDA221021P00325000 | 2022-05-23 12:22PM EDT | 2022-10-21 | 157.22 | 160.25 | 162.20 | 0.00 | - | 1 | 0 | 95.82% |
| NVDA221118P00325000 | 2022-04-25 2:21PM EDT | 2022-11-18 | 131.00 | 152.35 | 158.80 | 0.00 | - | 50 | 51 | 61.07% |
| NVDA221216P00325000 | 2022-05-23 12:22PM EDT | 2022-12-16 | 157.39 | 160.25 | 162.20 | 0.00 | - | 1 | 3 | 79.03% |
| NVDA230120P00325000 | 2022-06-16 10:52AM EDT | 2023-01-20 | 170.25 | 152.50 | 154.80 | 0.00 | - | 8 | 69 | 46.14% |
| NVDA230317P00325000 | 2022-06-16 10:14AM EDT | 2023-03-17 | 169.06 | 151.95 | 156.50 | 0.00 | - | 5 | 4 | 49.55% |
| NVDA230616P00325000 | 2022-03-21 9:40AM EDT | 2023-06-16 | 87.22 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| NVDA230915P00325000 | 2022-05-25 2:04PM EDT | 2023-09-15 | 160.19 | 151.45 | 158.15 | 0.00 | - | 1 | 2 | 42.73% |
| NVDA240119P00325000 | 2022-06-17 10:00AM EDT | 2024-01-19 | 166.71 | 154.25 | 159.00 | 0.00 | - | 6 | 241 | 39.55% |
| NVDA240621P00325000 | 2022-06-17 12:09PM EDT | 2024-06-21 | 170.19 | 152.35 | 161.35 | 0.00 | - | 2 | 2 | 39.01% |
© 2022 Yahoo. All rights reserved.
