NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00410000 | 2022-05-16 9:39AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA220527C00410000 | 2022-05-16 10:19AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA220603C00410000 | 2022-05-11 9:57AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220617C00410000 | 2022-05-04 3:04PM EDT | 2022-06-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA220715C00410000 | 2022-05-17 2:26PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | -0.11 | -84.62% | 20 | 0 | 50.00% |
| NVDA220819C00410000 | 2022-05-12 2:07PM EDT | 2022-08-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA220916C00410000 | 2022-05-16 1:39PM EDT | 2022-09-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA221021C00410000 | 2022-05-10 10:23AM EDT | 2022-10-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA221118C00410000 | 2022-05-04 9:47AM EDT | 2022-11-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230120C00410000 | 2022-05-17 3:57PM EDT | 2023-01-20 | 0.80 | 0.65 | 1.08 | +0.06 | +8.11% | 28 | 1,799 | 50.56% |
| NVDA230317C00410000 | 2022-05-17 3:57PM EDT | 2023-03-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA230616C00410000 | 2022-05-17 3:57PM EDT | 2023-06-16 | 3.05 | 0.00 | 0.00 | -0.33 | -9.76% | 22 | 0 | 12.50% |
| NVDA230915C00410000 | 2022-05-17 3:57PM EDT | 2023-09-15 | 4.35 | 0.00 | 0.00 | -0.28 | -6.05% | 22 | 0 | 12.50% |
| NVDA240119C00410000 | 2022-05-11 2:02PM EDT | 2024-01-19 | 5.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00410000 | 2022-02-04 4:12PM EDT | 2022-05-20 | 164.80 | 177.35 | 184.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220617P00410000 | 2022-02-07 10:42AM EDT | 2022-06-17 | 165.10 | 181.75 | 190.30 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA220715P00410000 | 2022-03-24 1:15PM EDT | 2022-07-15 | 133.80 | 212.50 | 216.70 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA220916P00410000 | 2022-03-21 2:00PM EDT | 2022-09-16 | 148.65 | 193.00 | 197.80 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA221021P00410000 | 2022-04-26 10:17AM EDT | 2022-10-21 | 220.76 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA221118P00410000 | 2022-04-25 11:17AM EDT | 2022-11-18 | 216.47 | 225.95 | 230.60 | 0.00 | - | 9 | 592 | 67.51% |
| NVDA230120P00410000 | 2022-03-24 12:19PM EDT | 2023-01-20 | 142.66 | 212.70 | 216.70 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230317P00410000 | 2022-03-24 10:06AM EDT | 2023-03-17 | 152.90 | 212.95 | 217.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00410000 | 2022-04-25 12:23PM EDT | 2023-06-16 | 217.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240119P00410000 | 2022-03-29 1:58PM EDT | 2024-01-19 | 150.25 | 211.45 | 219.45 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
