NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708C00085000 | 2022-07-05 3:45PM EDT | 2022-07-08 | 63.80 | 64.10 | 65.70 | -6.39 | -9.10% | 2 | 0 | 268.75% |
| NVDA220715C00085000 | 2022-06-13 9:51AM EDT | 2022-07-15 | 76.90 | 64.05 | 66.05 | 0.00 | - | 1 | 1 | 174.61% |
| NVDA220729C00085000 | 2022-07-05 9:43AM EDT | 2022-07-29 | 57.18 | 63.60 | 66.05 | -2.22 | -3.74% | 6 | 1 | 102.05% |
| NVDA220805C00085000 | 2022-07-01 11:50AM EDT | 2022-08-05 | 61.30 | 63.75 | 66.10 | 0.00 | - | 5 | 5 | 96.39% |
| NVDA220819C00085000 | 2022-05-19 11:17AM EDT | 2022-08-19 | 91.20 | 72.70 | 75.90 | 0.00 | - | 2 | 2 | 202.98% |
| NVDA220916C00085000 | 2022-06-30 3:51PM EDT | 2022-09-16 | 68.55 | 64.90 | 66.55 | 0.00 | - | 1 | 230 | 81.40% |
| NVDA221021C00085000 | 2022-05-26 10:23AM EDT | 2022-10-21 | 90.50 | 86.90 | 89.10 | 0.00 | - | 1 | 2 | 207.43% |
| NVDA221216C00085000 | 2022-06-10 10:30AM EDT | 2022-12-16 | 90.00 | 67.85 | 69.50 | 0.00 | - | 12 | 16 | 77.33% |
| NVDA230120C00085000 | 2022-06-17 9:31AM EDT | 2023-01-20 | 77.76 | 68.65 | 70.20 | 0.00 | - | 400 | 519 | 74.32% |
| NVDA230317C00085000 | 2022-06-27 2:27PM EDT | 2023-03-17 | 89.20 | 69.90 | 72.00 | 0.00 | - | 2 | 207 | 72.50% |
| NVDA230616C00085000 | 2022-07-05 11:33AM EDT | 2023-06-16 | 69.50 | 70.45 | 75.70 | -18.40 | -20.93% | 4 | 77 | 69.78% |
| NVDA230915C00085000 | 2022-06-29 12:06PM EDT | 2023-09-15 | 79.70 | 71.85 | 77.90 | 0.00 | - | 4 | 20 | 67.45% |
| NVDA240119C00085000 | 2022-06-27 11:09AM EDT | 2024-01-19 | 96.31 | 73.85 | 80.65 | 0.00 | - | 1 | 206 | 65.41% |
| NVDA240621C00085000 | 2022-06-21 10:31AM EDT | 2024-06-21 | 99.00 | 76.75 | 84.05 | 0.00 | - | 1 | 2 | 64.77% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708P00085000 | 2022-06-28 2:26PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 190.63% |
| NVDA220715P00085000 | 2022-07-05 12:24PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 180 | 117.97% |
| NVDA220722P00085000 | 2022-07-01 1:23PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 100.39% |
| NVDA220805P00085000 | 2022-07-01 2:40PM EDT | 2022-08-05 | 0.20 | 0.10 | 0.15 | 0.00 | - | 9 | 7 | 85.35% |
| NVDA220812P00085000 | 2022-07-01 2:07PM EDT | 2022-08-12 | 0.34 | 0.18 | 0.24 | 0.00 | - | 12 | 13 | 83.30% |
| NVDA220819P00085000 | 2022-07-05 12:46PM EDT | 2022-08-19 | 0.40 | 0.30 | 0.36 | -0.06 | -13.04% | 42 | 421 | 82.32% |
| NVDA220916P00085000 | 2022-07-05 10:40AM EDT | 2022-09-16 | 1.07 | 0.91 | 0.96 | -0.14 | -11.57% | 6 | 648 | 78.86% |
| NVDA221021P00085000 | 2022-07-05 9:32AM EDT | 2022-10-21 | 2.30 | 1.56 | 1.65 | +0.39 | +20.42% | 2 | 356 | 73.46% |
| NVDA221118P00085000 | 2022-07-05 1:31PM EDT | 2022-11-18 | 2.50 | 2.22 | 2.32 | -0.21 | -7.75% | 5 | 373 | 71.63% |
| NVDA221216P00085000 | 2022-07-05 1:06PM EDT | 2022-12-16 | 3.19 | 2.77 | 2.91 | -0.11 | -3.33% | 10 | 341 | 69.49% |
| NVDA230120P00085000 | 2022-07-05 3:17PM EDT | 2023-01-20 | 3.45 | 3.30 | 3.45 | -0.40 | -10.39% | 11 | 1,950 | 66.44% |
| NVDA230317P00085000 | 2022-07-05 2:16PM EDT | 2023-03-17 | 4.75 | 4.35 | 4.55 | -0.14 | -2.86% | 10 | 192 | 64.12% |
| NVDA230616P00085000 | 2022-07-05 1:47PM EDT | 2023-06-16 | 6.06 | 5.60 | 6.85 | -0.28 | -4.42% | 2 | 305 | 61.98% |
| NVDA230915P00085000 | 2022-06-28 10:43AM EDT | 2023-09-15 | 5.56 | 6.75 | 7.65 | 0.00 | - | 92 | 1,037 | 58.31% |
| NVDA240119P00085000 | 2022-07-05 9:52AM EDT | 2024-01-19 | 9.55 | 7.95 | 9.10 | +0.38 | +4.14% | 12 | 923 | 55.00% |
| NVDA240621P00085000 | 2022-06-16 12:23PM EDT | 2024-06-21 | 9.50 | 8.05 | 12.65 | 0.00 | - | 1 | 1 | 52.97% |
© 2022 Yahoo. All rights reserved.
