NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00380000 | 2022-05-03 3:29PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| NVDA220527C00380000 | 2022-05-04 9:51AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220603C00380000 | 2022-05-04 12:41PM EDT | 2022-06-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA220617C00380000 | 2022-05-17 9:43AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| NVDA220715C00380000 | 2022-05-16 11:19AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA220819C00380000 | 2022-05-16 1:13PM EDT | 2022-08-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA220916C00380000 | 2022-05-13 12:55PM EDT | 2022-09-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA221021C00380000 | 2022-05-16 9:51AM EDT | 2022-10-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NVDA221118C00380000 | 2022-05-17 12:48PM EDT | 2022-11-18 | 0.61 | 0.00 | 0.00 | -0.19 | -23.75% | 2 | 0 | 25.00% |
| NVDA230120C00380000 | 2022-05-17 11:31AM EDT | 2023-01-20 | 1.30 | 1.21 | 1.56 | +0.17 | +15.04% | 4 | 758 | 49.98% |
| NVDA230317C00380000 | 2022-05-16 12:37PM EDT | 2023-03-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA230616C00380000 | 2022-05-17 3:58PM EDT | 2023-06-16 | 4.24 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NVDA230915C00380000 | 2022-05-17 3:54PM EDT | 2023-09-15 | 5.56 | 0.00 | 0.00 | -0.45 | -7.49% | 5 | 0 | 12.50% |
| NVDA240119C00380000 | 2022-05-12 12:03PM EDT | 2024-01-19 | 6.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00380000 | 2022-04-20 1:51PM EDT | 2022-05-20 | 164.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220617P00380000 | 2022-04-29 9:47AM EDT | 2022-06-17 | 222.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220715P00380000 | 2022-04-21 12:04PM EDT | 2022-07-15 | 170.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220819P00380000 | 2022-04-18 12:06AM EDT | 2022-08-19 | 159.38 | 195.80 | 200.70 | 0.00 | - | - | 1 | 88.82% |
| NVDA220916P00380000 | 2022-03-22 11:58AM EDT | 2022-09-16 | 115.80 | 165.70 | 170.25 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA221021P00380000 | 2022-04-28 1:13PM EDT | 2022-10-21 | 182.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA221118P00380000 | 2022-04-28 12:48PM EDT | 2022-11-18 | 185.33 | 195.90 | 200.60 | 0.00 | - | 6 | 3 | 62.83% |
| NVDA230120P00380000 | 2022-03-30 11:11AM EDT | 2023-01-20 | 115.20 | 192.50 | 196.90 | 0.00 | - | 4 | 72 | 0.00% |
| NVDA230317P00380000 | 2022-04-27 1:53PM EDT | 2023-03-17 | 194.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00380000 | 2022-02-25 3:47PM EDT | 2023-06-16 | 151.84 | 118.50 | 127.50 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA230915P00380000 | 2022-04-22 9:30AM EDT | 2023-09-15 | 181.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240119P00380000 | 2022-04-27 10:28AM EDT | 2024-01-19 | 206.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
