NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00350000 | 2022-05-17 12:30PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,459 | 212.50% |
| NVDA220527C00350000 | 2022-05-16 1:35PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 118.75% |
| NVDA220603C00350000 | 2022-05-13 10:46AM EDT | 2022-06-03 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 28 | 108.59% |
| NVDA220617C00350000 | 2022-05-17 3:54PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 13,900 | 77.34% |
| NVDA220715C00350000 | 2022-05-17 3:46PM EDT | 2022-07-15 | 0.08 | 0.07 | 0.12 | 0.00 | - | 7 | 1,994 | 62.89% |
| NVDA220819C00350000 | 2022-05-17 9:58AM EDT | 2022-08-19 | 0.22 | 0.21 | 0.25 | +0.01 | +4.76% | 1 | 950 | 55.23% |
| NVDA220916C00350000 | 2022-05-17 11:43AM EDT | 2022-09-16 | 0.38 | 0.36 | 0.43 | +0.02 | +5.56% | 10 | 4,082 | 52.10% |
| NVDA221021C00350000 | 2022-05-17 3:19PM EDT | 2022-10-21 | 0.70 | 0.64 | 0.85 | +0.08 | +12.90% | 70 | 321 | 50.51% |
| NVDA221118C00350000 | 2022-05-17 3:54PM EDT | 2022-11-18 | 1.04 | 0.99 | 1.04 | +0.14 | +15.56% | 17 | 209 | 49.18% |
| NVDA230120C00350000 | 2022-05-17 3:41PM EDT | 2023-01-20 | 1.93 | 1.60 | 2.34 | +0.21 | +12.21% | 73 | 4,741 | 49.57% |
| NVDA230317C00350000 | 2022-05-17 3:04PM EDT | 2023-03-17 | 3.35 | 2.69 | 3.75 | +0.36 | +12.04% | 14 | 911 | 49.76% |
| NVDA230616C00350000 | 2022-05-17 3:59PM EDT | 2023-06-16 | 5.52 | 4.50 | 5.75 | +0.52 | +10.40% | 40 | 3,016 | 48.65% |
| NVDA230915C00350000 | 2022-05-17 3:59PM EDT | 2023-09-15 | 7.52 | 6.60 | 9.30 | -0.13 | -1.70% | 10 | 54 | 50.42% |
| NVDA240119C00350000 | 2022-05-17 3:42PM EDT | 2024-01-19 | 11.50 | 9.30 | 12.85 | +1.50 | +15.00% | 430 | 2,038 | 49.98% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00350000 | 2022-04-27 2:24PM EDT | 2022-05-20 | 164.05 | 166.00 | 171.65 | 0.00 | - | 5 | 0 | 352.83% |
| NVDA220617P00350000 | 2022-05-12 11:10AM EDT | 2022-06-17 | 182.50 | 166.05 | 171.70 | 0.00 | - | 1 | 9 | 111.18% |
| NVDA220715P00350000 | 2022-04-26 1:51PM EDT | 2022-07-15 | 160.44 | 166.25 | 170.70 | 0.00 | - | 1 | 58 | 70.51% |
| NVDA220819P00350000 | 2022-04-22 3:31PM EDT | 2022-08-19 | 153.88 | 165.80 | 170.75 | 0.00 | - | 1 | 18 | 81.86% |
| NVDA220916P00350000 | 2022-05-13 3:45PM EDT | 2022-09-16 | 173.10 | 165.95 | 170.55 | 0.00 | - | 1 | 70 | 70.62% |
| NVDA221021P00350000 | 2022-04-06 1:30PM EDT | 2022-10-21 | 113.14 | 161.30 | 165.90 | 0.00 | - | 6 | 16 | 0.00% |
| NVDA221118P00350000 | 2022-04-28 11:34AM EDT | 2022-11-18 | 160.91 | 166.10 | 170.55 | 0.00 | - | 18 | 15 | 57.39% |
| NVDA230120P00350000 | 2022-05-13 1:36PM EDT | 2023-01-20 | 173.50 | 166.75 | 170.95 | 0.00 | - | 2 | 668 | 51.29% |
| NVDA230317P00350000 | 2022-04-27 1:53PM EDT | 2023-03-17 | 187.36 | 166.55 | 172.40 | 0.00 | - | 5 | 62 | 51.14% |
| NVDA230616P00350000 | 2022-05-06 2:09PM EDT | 2023-06-16 | 168.00 | 166.75 | 173.85 | 0.00 | - | 2 | 41 | 48.43% |
| NVDA230915P00350000 | 2022-04-20 1:32PM EDT | 2023-09-15 | 183.69 | 166.70 | 175.35 | 0.00 | - | 10 | 11 | 46.63% |
| NVDA240119P00350000 | 2022-05-17 3:27PM EDT | 2024-01-19 | 171.20 | 167.75 | 176.25 | -6.15 | -3.47% | 8 | 215 | 43.04% |
© 2022 Yahoo. All rights reserved.
