NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715C00520000 | 2022-05-18 12:15PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 622 | 225.00% |
| NVDA220819C00520000 | 2022-05-18 3:25PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 101 | 119.92% |
| NVDA220916C00520000 | 2022-05-18 9:52AM EDT | 2022-09-16 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 1,042 | 93.75% |
| NVDA221021C00520000 | 2022-05-27 9:30AM EDT | 2022-10-21 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 271 | 79.30% |
| NVDA221118C00520000 | 2022-06-28 1:31PM EDT | 2022-11-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 436 | 50.00% |
| NVDA230120C00520000 | 2022-07-06 9:46AM EDT | 2023-01-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 574 | 25.00% |
| NVDA230317C00520000 | 2022-05-17 12:14PM EDT | 2023-03-17 | 0.57 | 0.00 | 1.85 | 0.00 | - | 3 | 423 | 69.36% |
| NVDA230616C00520000 | 2022-06-10 3:56PM EDT | 2023-06-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 25.00% |
| NVDA240119C00520000 | 2022-07-05 9:58AM EDT | 2024-01-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 324 | 25.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220916P00520000 | 2022-04-28 11:33AM EDT | 2022-09-16 | 330.10 | 327.90 | 336.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA221021P00520000 | 2022-04-21 12:00PM EDT | 2022-10-21 | 309.89 | 350.45 | 355.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA221118P00520000 | 2022-04-28 12:48PM EDT | 2022-11-18 | 324.93 | 327.30 | 336.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120P00520000 | 2022-06-22 12:11PM EDT | 2023-01-20 | 357.30 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| NVDA230317P00520000 | 2022-06-17 10:16AM EDT | 2023-03-17 | 358.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00520000 | 2022-07-06 9:40AM EDT | 2023-06-16 | 370.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00520000 | 2022-06-29 10:26AM EDT | 2024-01-19 | 365.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
