NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00330000 | 2022-05-17 9:39AM EDT | 2022-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220527C00330000 | 2022-05-17 12:51PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA220603C00330000 | 2022-05-10 3:28PM EDT | 2022-06-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220617C00330000 | 2022-05-17 3:22PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA220715C00330000 | 2022-05-17 1:24PM EDT | 2022-07-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220819C00330000 | 2022-05-16 10:59AM EDT | 2022-08-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA220916C00330000 | 2022-05-13 1:20PM EDT | 2022-09-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA221021C00330000 | 2022-05-17 2:19PM EDT | 2022-10-21 | 0.96 | 0.00 | 0.00 | -0.01 | -1.03% | 1 | 0 | 12.50% |
| NVDA221118C00330000 | 2022-05-16 1:45PM EDT | 2022-11-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA221216C00330000 | 2022-05-17 2:27PM EDT | 2022-12-16 | 1.85 | 0.00 | 0.00 | +0.10 | +5.71% | 7 | 0 | 12.50% |
| NVDA230120C00330000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 2.65 | 0.00 | 0.00 | +0.27 | +11.34% | 10 | 0 | 12.50% |
| NVDA230317C00330000 | 2022-05-17 1:47PM EDT | 2023-03-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA230616C00330000 | 2022-05-17 3:46PM EDT | 2023-06-16 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA230915C00330000 | 2022-05-13 12:11PM EDT | 2023-09-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240119C00330000 | 2022-05-13 12:32PM EDT | 2024-01-19 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00330000 | 2022-05-13 11:22AM EDT | 2022-05-20 | 154.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00330000 | 2022-05-17 9:43AM EDT | 2022-06-17 | 145.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220715P00330000 | 2022-05-16 10:24AM EDT | 2022-07-15 | 153.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220819P00330000 | 2022-05-11 10:23AM EDT | 2022-08-19 | 153.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220916P00330000 | 2022-05-12 1:23PM EDT | 2022-09-16 | 170.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA221021P00330000 | 2022-04-11 12:21PM EDT | 2022-10-21 | 116.43 | 158.55 | 162.35 | 0.00 | - | 65 | 79 | 92.00% |
| NVDA221216P00330000 | 2022-04-28 9:48AM EDT | 2022-12-16 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00330000 | 2022-04-29 3:41PM EDT | 2023-01-20 | 145.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA230317P00330000 | 2022-02-24 11:26AM EDT | 2023-03-17 | 119.39 | 76.50 | 85.65 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA230616P00330000 | 2022-04-27 10:49AM EDT | 2023-06-16 | 149.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00330000 | 2022-05-16 12:09AM EDT | 2023-09-15 | 163.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240119P00330000 | 2022-05-17 9:30AM EDT | 2024-01-19 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
