NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00430000 | 2022-05-02 11:36AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220527C00430000 | 2022-04-18 12:05AM EDT | 2022-05-27 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 11 | 150.00% |
| NVDA220617C00430000 | 2022-05-17 3:18PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA220715C00430000 | 2022-05-16 3:34PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220916C00430000 | 2022-04-29 9:57AM EDT | 2022-09-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA221118C00430000 | 2022-03-31 11:36AM EDT | 2022-11-18 | 8.30 | 0.56 | 0.76 | 0.00 | - | - | 29 | 56.76% |
| NVDA230120C00430000 | 2022-05-13 9:48AM EDT | 2023-01-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA230317C00430000 | 2022-05-05 9:35AM EDT | 2023-03-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NVDA230616C00430000 | 2022-05-17 3:50PM EDT | 2023-06-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA230915C00430000 | 2022-05-17 3:50PM EDT | 2023-09-15 | 4.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240119C00430000 | 2022-05-02 3:00PM EDT | 2024-01-19 | 6.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00430000 | 2022-02-16 3:30PM EDT | 2022-05-20 | 168.30 | 163.30 | 170.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA220617P00430000 | 2022-02-07 10:42AM EDT | 2022-06-17 | 184.60 | 201.65 | 210.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA220715P00430000 | 2022-02-14 1:04AM EDT | 2022-07-15 | 166.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220916P00430000 | 2022-03-22 11:03AM EDT | 2022-09-16 | 160.80 | 214.05 | 218.35 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA221118P00430000 | 2022-04-21 12:22PM EDT | 2022-11-18 | 220.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230120P00430000 | 2022-04-22 9:42AM EDT | 2023-01-20 | 231.83 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA230317P00430000 | 2022-04-21 3:24PM EDT | 2023-03-17 | 228.73 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA230616P00430000 | 2022-02-28 12:45PM EDT | 2023-06-16 | 190.72 | 160.00 | 169.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240119P00430000 | 2022-03-08 10:35AM EDT | 2024-01-19 | 224.35 | 193.50 | 199.90 | 0.00 | - | 2 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
