NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00360000 | 2022-05-12 9:42AM EDT | 2022-05-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 829 | 243.75% |
| NVDA220527C00360000 | 2022-05-02 3:54PM EDT | 2022-05-27 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 121.88% |
| NVDA220603C00360000 | 2022-05-02 11:46AM EDT | 2022-06-03 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 112.50% |
| NVDA220617C00360000 | 2022-05-17 2:30PM EDT | 2022-06-17 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 1 | 4,308 | 83.20% |
| NVDA220715C00360000 | 2022-05-12 2:25PM EDT | 2022-07-15 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 263 | 60.94% |
| NVDA220819C00360000 | 2022-05-17 3:56PM EDT | 2022-08-19 | 0.16 | 0.16 | 0.20 | -0.10 | -38.46% | 2 | 552 | 55.52% |
| NVDA220916C00360000 | 2022-05-12 11:48AM EDT | 2022-09-16 | 0.30 | 0.29 | 0.36 | 0.00 | - | 5 | 672 | 52.49% |
| NVDA221021C00360000 | 2022-05-17 11:27AM EDT | 2022-10-21 | 0.52 | 0.53 | 0.72 | -0.06 | -10.34% | 12 | 599 | 50.81% |
| NVDA221118C00360000 | 2022-05-17 10:22AM EDT | 2022-11-18 | 0.82 | 0.81 | 1.15 | +0.04 | +5.13% | 4 | 113 | 50.31% |
| NVDA230120C00360000 | 2022-05-17 1:46PM EDT | 2023-01-20 | 1.60 | 1.39 | 1.94 | +0.10 | +6.67% | 19 | 1,926 | 49.21% |
| NVDA230317C00360000 | 2022-05-17 11:15AM EDT | 2023-03-17 | 2.71 | 2.40 | 5.50 | +0.10 | +3.83% | 5 | 465 | 51.86% |
| NVDA230616C00360000 | 2022-05-17 3:56PM EDT | 2023-06-16 | 4.86 | 3.70 | 5.00 | +0.26 | +5.65% | 4 | 720 | 48.22% |
| NVDA230915C00360000 | 2022-05-17 3:56PM EDT | 2023-09-15 | 6.81 | 5.05 | 8.85 | -1.64 | -19.41% | 3 | 60 | 50.94% |
| NVDA240119C00360000 | 2022-05-17 3:37PM EDT | 2024-01-19 | 10.50 | 9.60 | 14.60 | +0.35 | +3.45% | 8 | 917 | 50.15% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00360000 | 2022-02-17 11:01AM EDT | 2022-05-20 | 115.15 | 94.10 | 99.80 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA220617P00360000 | 2022-05-10 10:32AM EDT | 2022-06-17 | 198.45 | 176.05 | 181.60 | 0.00 | - | 10 | 100 | 113.57% |
| NVDA220715P00360000 | 2022-05-12 3:41PM EDT | 2022-07-15 | 201.05 | 176.20 | 180.70 | 0.00 | - | 1 | 63 | 72.07% |
| NVDA220819P00360000 | 2022-05-11 10:52AM EDT | 2022-08-19 | 185.85 | 175.80 | 180.50 | 0.00 | - | 1 | 0 | 82.57% |
| NVDA220916P00360000 | 2022-04-28 11:32AM EDT | 2022-09-16 | 170.28 | 176.35 | 180.30 | 0.00 | - | 2 | 36 | 71.16% |
| NVDA221021P00360000 | 2022-05-09 9:34AM EDT | 2022-10-21 | 180.26 | 176.45 | 180.35 | 0.00 | - | 1 | 181 | 63.05% |
| NVDA230120P00360000 | 2022-05-09 2:51PM EDT | 2023-01-20 | 189.91 | 176.15 | 180.65 | 0.00 | - | 12 | 183 | 51.58% |
| NVDA230317P00360000 | 2022-05-13 11:50AM EDT | 2023-03-17 | 184.20 | 176.65 | 182.10 | 0.00 | - | 5 | 79 | 51.70% |
| NVDA230616P00360000 | 2022-05-11 1:41PM EDT | 2023-06-16 | 192.50 | 176.10 | 183.35 | 0.00 | - | 1 | 24 | 48.61% |
| NVDA240119P00360000 | 2022-05-17 3:27PM EDT | 2024-01-19 | 180.60 | 177.15 | 185.55 | -7.45 | -3.96% | 8 | 225 | 43.03% |
© 2022 Yahoo. All rights reserved.
