NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00370000 | 2022-05-09 2:41PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 797 | 231.25% |
| NVDA220527C00370000 | 2022-05-02 3:55PM EDT | 2022-05-27 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 125.00% |
| NVDA220603C00370000 | 2022-05-09 9:35AM EDT | 2022-06-03 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 116.41% |
| NVDA220617C00370000 | 2022-05-17 3:37PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 43 | 1,470 | 78.13% |
| NVDA220715C00370000 | 2022-05-13 2:42PM EDT | 2022-07-15 | 0.04 | 0.01 | 0.10 | -0.04 | -50.00% | 2 | 505 | 63.67% |
| NVDA220819C00370000 | 2022-05-16 1:14PM EDT | 2022-08-19 | 0.16 | 0.09 | 0.18 | 0.00 | - | 1 | 333 | 55.47% |
| NVDA220916C00370000 | 2022-05-17 9:30AM EDT | 2022-09-16 | 0.32 | 0.23 | 0.30 | -0.08 | -20.00% | 2 | 1,480 | 52.83% |
| NVDA221021C00370000 | 2022-05-10 9:33AM EDT | 2022-10-21 | 0.78 | 0.44 | 0.57 | 0.00 | - | 2 | 174 | 50.81% |
| NVDA221118C00370000 | 2022-05-12 11:56AM EDT | 2022-11-18 | 0.65 | 0.60 | 0.79 | 0.00 | - | 1 | 26 | 50.09% |
| NVDA230120C00370000 | 2022-05-17 1:36PM EDT | 2023-01-20 | 1.40 | 1.39 | 1.68 | -0.40 | -22.22% | 9 | 587 | 49.28% |
| NVDA230317C00370000 | 2022-05-16 3:42PM EDT | 2023-03-17 | 2.41 | 2.11 | 5.75 | 0.00 | - | 74 | 500 | 53.22% |
| NVDA230616C00370000 | 2022-05-17 3:56PM EDT | 2023-06-16 | 4.63 | 2.74 | 6.10 | +1.03 | +28.61% | 16 | 243 | 52.12% |
| NVDA230915C00370000 | 2022-05-17 3:56PM EDT | 2023-09-15 | 6.73 | 5.60 | 8.80 | +0.48 | +7.68% | 15 | 88 | 52.09% |
| NVDA240119C00370000 | 2022-05-16 1:52PM EDT | 2024-01-19 | 8.95 | 6.15 | 13.70 | 0.00 | - | 1 | 389 | 53.48% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00370000 | 2022-03-28 12:11PM EDT | 2022-05-20 | 98.60 | 180.50 | 186.70 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220617P00370000 | 2022-04-29 9:47AM EDT | 2022-06-17 | 175.53 | 185.95 | 191.70 | 0.00 | - | 1 | 0 | 117.24% |
| NVDA220715P00370000 | 2022-05-02 10:50AM EDT | 2022-07-15 | 179.82 | 185.95 | 190.70 | 0.00 | - | 1 | 1 | 67.87% |
| NVDA220819P00370000 | 2022-05-11 10:52AM EDT | 2022-08-19 | 195.88 | 186.60 | 192.40 | 0.00 | - | 2 | 0 | 76.17% |
| NVDA220916P00370000 | 2022-05-04 1:38PM EDT | 2022-09-16 | 177.60 | 186.30 | 190.45 | 0.00 | - | 3 | 13 | 74.28% |
| NVDA221021P00370000 | 2022-03-24 11:42AM EDT | 2022-10-21 | 103.25 | 172.75 | 177.00 | 0.00 | - | - | 102 | 0.00% |
| NVDA230120P00370000 | 2022-04-04 3:22PM EDT | 2023-01-20 | 108.95 | 165.60 | 170.30 | 0.00 | - | 6 | 117 | 0.00% |
| NVDA230317P00370000 | 2021-11-04 1:59PM EDT | 2023-03-17 | 108.32 | 102.50 | 112.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA230616P00370000 | 2022-04-21 2:19PM EDT | 2023-06-16 | 171.05 | 186.15 | 192.50 | 0.00 | - | 2 | 3 | 47.73% |
| NVDA240119P00370000 | 2022-04-27 10:28AM EDT | 2024-01-19 | 188.70 | 186.90 | 194.85 | 0.00 | - | 1 | 25 | 42.91% |
© 2022 Yahoo. All rights reserved.
