NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00450000 | 2022-04-26 11:44AM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 310 | 491 | 287.50% |
| NVDA220527C00450000 | 2022-04-18 9:33AM EDT | 2022-05-27 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 185.94% |
| NVDA220617C00450000 | 2022-05-16 3:29PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 717 | 101.56% |
| NVDA220715C00450000 | 2022-04-29 3:34PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 762 | 77.34% |
| NVDA220916C00450000 | 2022-05-17 1:59PM EDT | 2022-09-16 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 2 | 663 | 56.06% |
| NVDA221118C00450000 | 2022-05-17 10:46AM EDT | 2022-11-18 | 0.24 | 0.19 | 0.29 | +0.03 | +14.29% | 20 | 51 | 51.86% |
| NVDA230120C00450000 | 2022-05-17 1:41PM EDT | 2023-01-20 | 0.50 | 0.49 | 0.56 | -0.04 | -7.41% | 22 | 1,538 | 49.90% |
| NVDA230317C00450000 | 2022-05-13 10:29AM EDT | 2023-03-17 | 1.20 | 0.79 | 1.24 | 0.00 | - | 15 | 356 | 50.78% |
| NVDA230616C00450000 | 2022-05-17 1:26PM EDT | 2023-06-16 | 2.08 | 0.03 | 5.10 | +0.28 | +15.56% | 1 | 940 | 50.68% |
| NVDA240119C00450000 | 2022-05-17 3:49PM EDT | 2024-01-19 | 5.50 | 5.40 | 6.20 | +0.45 | +8.91% | 137 | 2,712 | 49.34% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220617P00450000 | 2022-02-10 10:56AM EDT | 2022-06-17 | 186.40 | 226.75 | 232.25 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA220715P00450000 | 2022-02-10 12:56PM EDT | 2022-07-15 | 187.30 | 226.55 | 232.25 | 0.00 | - | 18 | 16 | 0.00% |
| NVDA220916P00450000 | 2022-02-16 3:10PM EDT | 2022-09-16 | 193.85 | 182.00 | 191.50 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA221118P00450000 | 2022-04-21 3:48PM EDT | 2022-11-18 | 249.55 | 265.90 | 270.60 | 0.00 | - | - | 0 | 73.08% |
| NVDA230120P00450000 | 2022-05-12 11:19AM EDT | 2023-01-20 | 283.92 | 265.85 | 270.45 | 0.00 | - | 20 | 573 | 62.40% |
| NVDA230317P00450000 | 2022-04-21 2:02PM EDT | 2023-03-17 | 246.85 | 263.50 | 273.00 | 0.00 | - | - | 1 | 65.92% |
| NVDA230616P00450000 | 2022-04-26 10:36AM EDT | 2023-06-16 | 261.48 | 264.00 | 272.75 | 0.00 | - | 2 | 2 | 57.17% |
| NVDA240119P00450000 | 2022-05-11 10:43AM EDT | 2024-01-19 | 273.73 | 263.50 | 273.50 | 0.00 | - | 4 | 17 | 47.61% |
© 2022 Yahoo. All rights reserved.
