NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00390000 | 2022-05-12 9:42AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA220527C00390000 | 2022-05-13 12:13PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA220603C00390000 | 2022-04-25 12:47PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA220617C00390000 | 2022-05-17 1:18PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 3 | 0 | 50.00% |
| NVDA220715C00390000 | 2022-05-16 10:49AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA220819C00390000 | 2022-05-17 11:31AM EDT | 2022-08-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA220916C00390000 | 2022-05-13 3:43PM EDT | 2022-09-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA221021C00390000 | 2022-05-13 2:02PM EDT | 2022-10-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA221118C00390000 | 2022-05-13 3:09PM EDT | 2022-11-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230120C00390000 | 2022-05-17 3:07PM EDT | 2023-01-20 | 1.12 | 0.00 | 0.00 | -0.13 | -10.40% | 20 | 0 | 12.50% |
| NVDA230317C00390000 | 2022-05-16 3:46PM EDT | 2023-03-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA230616C00390000 | 2022-05-17 3:54PM EDT | 2023-06-16 | 3.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA230915C00390000 | 2022-05-17 3:54PM EDT | 2023-09-15 | 6.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240119C00390000 | 2022-05-17 1:49PM EDT | 2024-01-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00390000 | 2022-03-11 10:59AM EDT | 2022-05-20 | 162.70 | 155.20 | 163.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA220617P00390000 | 2022-05-11 9:33AM EDT | 2022-06-17 | 216.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220715P00390000 | 2022-02-03 1:25PM EDT | 2022-07-15 | 149.40 | 158.25 | 165.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA220819P00390000 | 2022-03-23 1:31PM EDT | 2022-08-19 | 132.35 | 192.75 | 196.50 | 0.00 | - | - | 4 | 0.00% |
| NVDA220916P00390000 | 2022-03-28 2:17PM EDT | 2022-09-16 | 119.30 | 204.00 | 207.90 | 0.00 | - | 8 | 55 | 0.00% |
| NVDA221021P00390000 | 2022-03-23 12:10PM EDT | 2022-10-21 | 131.95 | 192.65 | 196.70 | 0.00 | - | - | 41 | 0.00% |
| NVDA230120P00390000 | 2022-05-09 1:53PM EDT | 2023-01-20 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00390000 | 2021-11-24 1:01PM EDT | 2023-03-17 | 111.95 | 117.50 | 124.75 | 0.00 | - | - | 15 | 0.00% |
| NVDA230616P00390000 | 2022-05-16 12:56PM EDT | 2023-06-16 | 219.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00390000 | 2022-05-04 3:51PM EDT | 2024-01-19 | 215.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
