NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00420000 | 2022-04-25 12:23PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NVDA220527C00420000 | 2022-05-04 9:30AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA220617C00420000 | 2022-05-17 12:50PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 0 | 50.00% |
| NVDA220715C00420000 | 2022-05-12 12:43PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA220819C00420000 | 2022-05-04 11:26AM EDT | 2022-08-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00420000 | 2022-05-13 10:20AM EDT | 2022-09-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| NVDA221021C00420000 | 2022-05-04 11:46AM EDT | 2022-10-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA221118C00420000 | 2022-05-05 3:40PM EDT | 2022-11-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230120C00420000 | 2022-05-17 1:44PM EDT | 2023-01-20 | 0.72 | 0.00 | 0.00 | -0.19 | -20.88% | 7 | 0 | 25.00% |
| NVDA230317C00420000 | 2022-05-17 12:20PM EDT | 2023-03-17 | 1.49 | 0.00 | 0.00 | +0.13 | +9.56% | 2 | 0 | 12.50% |
| NVDA230616C00420000 | 2022-05-17 3:51PM EDT | 2023-06-16 | 3.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA230915C00420000 | 2022-05-17 3:51PM EDT | 2023-09-15 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA240119C00420000 | 2022-05-17 12:43PM EDT | 2024-01-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00420000 | 2022-02-07 11:52AM EDT | 2022-05-20 | 172.75 | 190.85 | 194.25 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA220617P00420000 | 2022-02-04 12:25PM EDT | 2022-06-17 | 182.35 | 187.50 | 194.35 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA220715P00420000 | 2022-01-12 11:26AM EDT | 2022-07-15 | 140.39 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA220916P00420000 | 2022-03-17 3:42PM EDT | 2022-09-16 | 173.04 | 205.55 | 209.80 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA221021P00420000 | 2022-04-21 12:00PM EDT | 2022-10-21 | 210.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221118P00420000 | 2022-04-25 12:35PM EDT | 2022-11-18 | 225.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA230120P00420000 | 2022-04-22 9:52AM EDT | 2023-01-20 | 218.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA230317P00420000 | 2022-01-11 12:43PM EDT | 2023-03-17 | 156.02 | 169.65 | 173.20 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230616P00420000 | 2022-04-25 11:29AM EDT | 2023-06-16 | 226.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00420000 | 2022-04-22 9:30AM EDT | 2023-09-15 | 219.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240119P00420000 | 2022-05-02 10:29AM EDT | 2024-01-19 | 231.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
