NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00090000 | 2022-06-10 10:08AM EDT | 2022-07-01 | 81.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220715C00090000 | 2022-06-17 1:14PM EDT | 2022-07-15 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220819C00090000 | 2022-06-24 9:43AM EDT | 2022-08-19 | 76.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00090000 | 2022-06-23 3:10PM EDT | 2022-09-16 | 72.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221021C00090000 | 2022-06-14 11:59AM EDT | 2022-10-21 | 72.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00090000 | 2022-06-24 11:53AM EDT | 2023-01-20 | 82.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317C00090000 | 2022-05-25 2:16PM EDT | 2023-03-17 | 84.30 | 83.20 | 89.85 | 0.00 | - | 2 | 2 | 120.63% |
| NVDA230616C00090000 | 2022-06-28 12:23PM EDT | 2023-06-16 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00090000 | 2022-06-28 11:01AM EDT | 2023-09-15 | 85.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240119C00090000 | 2022-06-28 10:10AM EDT | 2024-01-19 | 89.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00090000 | 2022-06-27 9:57AM EDT | 2024-06-21 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00090000 | 2022-06-17 3:03PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA220708P00090000 | 2022-06-23 2:00PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220715P00090000 | 2022-06-29 3:43PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 50.00% |
| NVDA220729P00090000 | 2022-06-29 12:29PM EDT | 2022-07-29 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA220805P00090000 | 2022-06-29 11:48AM EDT | 2022-08-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 25.00% |
| NVDA220819P00090000 | 2022-06-29 3:18PM EDT | 2022-08-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| NVDA220916P00090000 | 2022-06-29 3:34PM EDT | 2022-09-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA221021P00090000 | 2022-06-29 3:51PM EDT | 2022-10-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NVDA221118P00090000 | 2022-06-28 1:07PM EDT | 2022-11-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA221216P00090000 | 2022-06-29 2:42PM EDT | 2022-12-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| NVDA230120P00090000 | 2022-06-29 3:47PM EDT | 2023-01-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| NVDA230317P00090000 | 2022-06-29 2:25PM EDT | 2023-03-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA230616P00090000 | 2022-06-28 9:37AM EDT | 2023-06-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230915P00090000 | 2022-06-29 3:56PM EDT | 2023-09-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| NVDA240119P00090000 | 2022-06-29 3:58PM EDT | 2024-01-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| NVDA240621P00090000 | 2022-06-28 1:41PM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
