NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715C00480000 | 2022-05-13 1:12PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 155 | 206.25% |
| NVDA220819C00480000 | 2022-05-09 10:52AM EDT | 2022-08-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 139 | 111.72% |
| NVDA220916C00480000 | 2022-06-10 10:26AM EDT | 2022-09-16 | 0.06 | 0.00 | 0.12 | 0.00 | - | 6 | 196 | 89.65% |
| NVDA221021C00480000 | 2022-06-10 10:04AM EDT | 2022-10-21 | 0.06 | 0.00 | 0.12 | 0.00 | - | 50 | 239 | 73.83% |
| NVDA221118C00480000 | 2022-06-21 12:18PM EDT | 2022-11-18 | 0.06 | 0.00 | 0.14 | 0.00 | - | 200 | 101 | 66.80% |
| NVDA230120C00480000 | 2022-07-01 9:36AM EDT | 2023-01-20 | 0.09 | 0.06 | 0.17 | 0.00 | - | 10 | 1,007 | 58.01% |
| NVDA230317C00480000 | 2022-06-02 11:40AM EDT | 2023-03-17 | 0.45 | 0.01 | 0.39 | 0.00 | - | 2 | 940 | 54.39% |
| NVDA230616C00480000 | 2022-06-17 2:25PM EDT | 2023-06-16 | 0.67 | 0.26 | 0.81 | 0.00 | - | 1 | 4,386 | 52.66% |
| NVDA240119C00480000 | 2022-06-29 2:19PM EDT | 2024-01-19 | 2.19 | 0.12 | 3.40 | 0.00 | - | 13 | 644 | 55.76% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715P00480000 | 2022-06-30 11:11AM EDT | 2022-07-15 | 328.20 | 329.05 | 331.60 | 0.00 | - | - | 0 | 333.98% |
| NVDA220916P00480000 | 2022-04-21 12:15PM EDT | 2022-09-16 | 270.25 | 310.45 | 315.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221118P00480000 | 2022-04-21 12:35PM EDT | 2022-11-18 | 271.16 | 310.45 | 315.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA230120P00480000 | 2022-04-21 12:47PM EDT | 2023-01-20 | 270.35 | 309.60 | 315.40 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230317P00480000 | 2022-05-27 10:10AM EDT | 2023-03-17 | 294.90 | 307.50 | 312.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00480000 | 2021-11-30 2:58PM EDT | 2023-06-16 | 188.96 | 198.40 | 204.75 | 0.00 | - | 66 | 114 | 0.00% |
| NVDA240119P00480000 | 2022-06-28 12:11PM EDT | 2024-01-19 | 318.94 | 326.65 | 334.75 | 0.00 | - | 4 | 0 | 59.01% |
© 2022 Yahoo. All rights reserved.
