NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00470000 | 2022-05-13 1:39PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,217 | 300.00% |
| NVDA220617C00470000 | 2022-04-14 3:51PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 103 | 113.28% |
| NVDA220916C00470000 | 2022-05-11 11:15AM EDT | 2022-09-16 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 41 | 59.38% |
| NVDA221118C00470000 | 2022-05-13 10:27AM EDT | 2022-11-18 | 0.24 | 0.10 | 0.33 | 0.00 | - | 2 | 26 | 53.27% |
| NVDA230120C00470000 | 2022-05-17 1:36PM EDT | 2023-01-20 | 0.42 | 0.39 | 0.63 | -0.42 | -50.00% | 12 | 469 | 51.17% |
| NVDA230317C00470000 | 2022-05-17 9:30AM EDT | 2023-03-17 | 2.93 | 0.59 | 1.35 | +1.99 | +211.70% | 1 | 238 | 50.66% |
| NVDA230616C00470000 | 2022-05-16 10:27AM EDT | 2023-06-16 | 2.06 | 0.53 | 4.65 | 0.00 | - | 1 | 1,382 | 52.55% |
| NVDA240119C00470000 | 2022-04-22 9:36AM EDT | 2024-01-19 | 9.73 | 0.51 | 9.55 | 0.00 | - | 4 | 229 | 56.86% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220617P00470000 | 2021-12-01 2:50PM EDT | 2022-06-17 | 159.15 | 177.30 | 180.75 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA220916P00470000 | 2022-02-07 1:09PM EDT | 2022-09-16 | 225.60 | 242.35 | 244.20 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA221118P00470000 | 2022-04-21 12:43PM EDT | 2022-11-18 | 261.44 | 285.90 | 290.60 | 0.00 | - | - | 0 | 75.65% |
| NVDA230120P00470000 | 2022-04-21 12:45PM EDT | 2023-01-20 | 261.26 | 285.85 | 290.70 | 0.00 | - | 2 | 0 | 65.88% |
| NVDA230317P00470000 | 2022-03-22 2:31PM EDT | 2023-03-17 | 210.35 | 265.85 | 271.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00470000 | 2021-07-19 9:30AM EDT | 2023-06-16 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA240119P00470000 | 2022-05-09 10:01AM EDT | 2024-01-19 | 295.00 | 283.50 | 293.50 | 0.00 | - | 2 | 1 | 49.15% |
© 2022 Yahoo. All rights reserved.
