NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220715C00095000 | 2022-06-17 3:02PM EDT | 2022-07-15 | 63.75 | 0.00 | 0.00 | 0.00 | - | 27 | 117 | 0.00% |
| NVDA220722C00095000 | 2022-07-01 10:26AM EDT | 2022-07-22 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220819C00095000 | 2022-07-01 11:32AM EDT | 2022-08-19 | 52.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA220916C00095000 | 2022-07-01 12:12PM EDT | 2022-09-16 | 53.01 | 0.00 | 0.00 | 0.00 | - | 13 | 372 | 0.00% |
| NVDA221021C00095000 | 2022-06-29 3:00PM EDT | 2022-10-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230120C00095000 | 2022-07-05 10:34AM EDT | 2023-01-20 | 58.80 | 0.00 | 0.00 | 0.00 | - | 9 | 243 | 0.00% |
| NVDA230317C00095000 | 2022-07-06 2:25PM EDT | 2023-03-17 | 63.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA230616C00095000 | 2022-07-05 11:21AM EDT | 2023-06-16 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| NVDA230915C00095000 | 2022-06-29 10:03AM EDT | 2023-09-15 | 73.85 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| NVDA240119C00095000 | 2022-07-06 11:29AM EDT | 2024-01-19 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA240621C00095000 | 2022-06-29 3:47PM EDT | 2024-06-21 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708P00095000 | 2022-06-29 9:43AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 104 | 50.00% |
| NVDA220715P00095000 | 2022-07-06 11:59AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 396 | 50.00% |
| NVDA220722P00095000 | 2022-07-06 9:37AM EDT | 2022-07-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| NVDA220729P00095000 | 2022-07-06 3:07PM EDT | 2022-07-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| NVDA220805P00095000 | 2022-07-06 3:29PM EDT | 2022-08-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 169 | 25.00% |
| NVDA220812P00095000 | 2022-07-05 11:16AM EDT | 2022-08-12 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| NVDA220819P00095000 | 2022-07-06 3:41PM EDT | 2022-08-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 64 | 275 | 25.00% |
| NVDA220916P00095000 | 2022-07-06 11:09AM EDT | 2022-09-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 25.00% |
| NVDA221021P00095000 | 2022-07-06 3:59PM EDT | 2022-10-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 49 | 587 | 12.50% |
| NVDA221118P00095000 | 2022-07-06 3:57PM EDT | 2022-11-18 | 3.22 | 0.00 | 0.00 | 0.00 | - | 27 | 214 | 12.50% |
| NVDA221216P00095000 | 2022-07-06 12:24PM EDT | 2022-12-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 1,206 | 12.50% |
| NVDA230120P00095000 | 2022-07-05 3:52PM EDT | 2023-01-20 | 4.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1,398 | 12.50% |
| NVDA230317P00095000 | 2022-07-06 10:42AM EDT | 2023-03-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 169 | 562 | 12.50% |
| NVDA230616P00095000 | 2022-07-05 3:21PM EDT | 2023-06-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 36 | 1,639 | 12.50% |
| NVDA230915P00095000 | 2022-07-06 1:20PM EDT | 2023-09-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 6.25% |
| NVDA240119P00095000 | 2022-07-05 9:30AM EDT | 2024-01-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,978 | 6.25% |
| NVDA240621P00095000 | 2022-07-05 11:59AM EDT | 2024-06-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
© 2022 Yahoo. All rights reserved.
