Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,998.33 +549.71 (+1.93%) CMC Crypto 200
625.79 -3.71 (-0.59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220603C00100000 | 2022-05-27 10:35AM EDT | 100.00 | 86.00 | 87.00 | 92.00 | +12.10 | +16.37% | 2 | 3 | 292.19% |
| NVDA220603C00120000 | 2022-05-27 11:19AM EDT | 120.00 | 64.42 | 67.40 | 69.40 | +6.90 | +12.00% | 18 | 15 | 162.70% |
| NVDA220603C00125000 | 2022-05-26 11:25AM EDT | 125.00 | 51.14 | 58.50 | 67.00 | 0.00 | - | 1 | 3 | 268.85% |
| NVDA220603C00130000 | 2022-05-27 11:27AM EDT | 130.00 | 54.20 | 57.45 | 59.40 | +15.00 | +38.27% | 18 | 10 | 138.97% |
| NVDA220603C00140000 | 2022-05-27 3:36PM EDT | 140.00 | 47.70 | 46.40 | 49.55 | +10.03 | +26.63% | 8 | 217 | 157.81% |
| NVDA220603C00145000 | 2022-05-27 10:03AM EDT | 145.00 | 40.30 | 41.85 | 44.85 | +4.20 | +11.63% | 4 | 466 | 98.24% |
| NVDA220603C00150000 | 2022-05-27 3:42PM EDT | 150.00 | 37.87 | 36.65 | 39.55 | +9.87 | +35.25% | 93 | 537 | 128.52% |
| NVDA220603C00152500 | 2022-05-27 2:34PM EDT | 152.50 | 34.71 | 34.20 | 37.10 | +10.86 | +45.53% | 15 | 241 | 62.89% |
| NVDA220603C00155000 | 2022-05-27 3:48PM EDT | 155.00 | 32.40 | 31.95 | 34.50 | +7.40 | +29.60% | 115 | 491 | 67.77% |
| NVDA220603C00157500 | 2022-05-27 3:20PM EDT | 157.50 | 30.99 | 30.15 | 32.10 | +8.99 | +40.86% | 204 | 661 | 82.72% |
| NVDA220603C00160000 | 2022-05-27 3:56PM EDT | 160.00 | 28.14 | 26.85 | 29.90 | +8.34 | +42.12% | 323 | 1,509 | 67.09% |
| NVDA220603C00162500 | 2022-05-27 3:57PM EDT | 162.50 | 25.81 | 24.30 | 27.25 | +8.21 | +46.65% | 280 | 579 | 56.64% |
| NVDA220603C00165000 | 2022-05-27 3:59PM EDT | 165.00 | 23.30 | 22.90 | 24.20 | +7.90 | +51.30% | 414 | 2,305 | 62.74% |
| NVDA220603C00167500 | 2022-05-27 3:55PM EDT | 167.50 | 20.75 | 19.70 | 22.40 | +7.25 | +53.70% | 129 | 866 | 57.03% |
| NVDA220603C00170000 | 2022-05-27 3:59PM EDT | 170.00 | 18.80 | 18.55 | 19.40 | +7.35 | +64.19% | 895 | 3,390 | 61.30% |
| NVDA220603C00172500 | 2022-05-27 3:58PM EDT | 172.50 | 16.45 | 15.75 | 17.20 | +6.70 | +68.72% | 501 | 1,391 | 54.83% |
| NVDA220603C00175000 | 2022-05-27 3:59PM EDT | 175.00 | 14.20 | 14.15 | 14.75 | +6.10 | +75.31% | 1,359 | 2,408 | 56.10% |
| NVDA220603C00177500 | 2022-05-27 3:59PM EDT | 177.50 | 12.30 | 12.10 | 12.90 | +5.61 | +83.86% | 1,122 | 2,729 | 56.35% |
| NVDA220603C00180000 | 2022-05-27 3:59PM EDT | 180.00 | 10.34 | 10.10 | 10.60 | +4.99 | +93.27% | 6,576 | 7,773 | 52.58% |
| NVDA220603C00182500 | 2022-05-27 3:59PM EDT | 182.50 | 8.40 | 8.30 | 9.05 | +4.24 | +101.92% | 2,636 | 1,072 | 52.91% |
| NVDA220603C00185000 | 2022-05-27 3:59PM EDT | 185.00 | 7.00 | 6.80 | 7.10 | +3.75 | +115.38% | 20,605 | 5,474 | 50.94% |
| NVDA220603C00187500 | 2022-05-27 3:59PM EDT | 187.50 | 5.55 | 5.30 | 5.60 | +3.12 | +128.40% | 9,453 | 1,821 | 50.99% |
| NVDA220603C00190000 | 2022-05-27 3:59PM EDT | 190.00 | 4.20 | 4.15 | 4.30 | +2.36 | +128.26% | 26,366 | 4,596 | 49.71% |
| NVDA220603C00192500 | 2022-05-27 3:59PM EDT | 192.50 | 3.15 | 3.10 | 3.30 | +1.81 | +135.07% | 3,934 | 1,141 | 49.49% |
| NVDA220603C00195000 | 2022-05-27 3:59PM EDT | 195.00 | 2.34 | 2.26 | 2.48 | +1.34 | +134.00% | 11,164 | 1,537 | 49.32% |
| NVDA220603C00197500 | 2022-05-27 3:59PM EDT | 197.50 | 1.66 | 1.60 | 1.80 | +0.92 | +124.32% | 3,695 | 801 | 48.85% |
| NVDA220603C00200000 | 2022-05-27 3:59PM EDT | 200.00 | 1.20 | 1.14 | 1.25 | +0.68 | +130.77% | 20,876 | 6,928 | 48.10% |
| NVDA220603C00205000 | 2022-05-27 3:59PM EDT | 205.00 | 0.57 | 0.56 | 0.60 | +0.28 | +96.55% | 3,171 | 1,434 | 47.95% |
| NVDA220603C00210000 | 2022-05-27 4:00PM EDT | 210.00 | 0.28 | 0.27 | 0.33 | +0.12 | +75.00% | 3,285 | 2,308 | 50.10% |
| NVDA220603C00215000 | 2022-05-27 3:59PM EDT | 215.00 | 0.14 | 0.11 | 0.18 | +0.02 | +16.67% | 1,106 | 1,395 | 50.20% |
| NVDA220603C00220000 | 2022-05-27 3:58PM EDT | 220.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 1,410 | 3,434 | 53.13% |
| NVDA220603C00225000 | 2022-05-27 3:59PM EDT | 225.00 | 0.07 | 0.06 | 0.10 | +0.03 | +75.00% | 944 | 932 | 58.59% |
| NVDA220603C00230000 | 2022-05-27 3:51PM EDT | 230.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 876 | 1,209 | 60.94% |
| NVDA220603C00235000 | 2022-05-27 3:30PM EDT | 235.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 262 | 1,482 | 61.72% |
| NVDA220603C00240000 | 2022-05-27 3:55PM EDT | 240.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 86 | 646 | 69.92% |
| NVDA220603C00245000 | 2022-05-27 3:12PM EDT | 245.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 78 | 510 | 69.92% |
| NVDA220603C00250000 | 2022-05-27 3:42PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 322 | 1,458 | 74.61% |
| NVDA220603C00255000 | 2022-05-27 3:53PM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 249 | 77.34% |
| NVDA220603C00260000 | 2022-05-27 2:28PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 72 | 445 | 81.25% |
| NVDA220603C00265000 | 2022-05-27 12:17PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 131 | 85.94% |
| NVDA220603C00270000 | 2022-05-27 3:05PM EDT | 270.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 355 | 96.09% |
| NVDA220603C00275000 | 2022-05-27 2:38PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 245 | 93.75% |
| NVDA220603C00280000 | 2022-05-27 2:32PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 478 | 98.44% |
| NVDA220603C00285000 | 2022-05-27 9:58AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 224 | 98.44% |
| NVDA220603C00290000 | 2022-05-25 3:59PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 39 | 43 | 96.88% |
| NVDA220603C00295000 | 2022-05-26 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 79 | 98.44% |
| NVDA220603C00300000 | 2022-05-27 9:33AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 100 | 402 | 103.13% |
| NVDA220603C00305000 | 2022-05-11 11:56AM EDT | 305.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 103 | 116.41% |
| NVDA220603C00310000 | 2022-05-25 3:34PM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 46 | 123.44% |
| NVDA220603C00315000 | 2022-05-27 3:13PM EDT | 315.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 13 | 128.91% |
| NVDA220603C00320000 | 2022-05-20 1:19PM EDT | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 38 | 115.63% |
| NVDA220603C00325000 | 2022-05-06 3:47PM EDT | 325.00 | 0.10 | 0.00 | 9.00 | 0.00 | - | 1 | 3 | 300.85% |
| NVDA220603C00330000 | 2022-05-10 3:28PM EDT | 330.00 | 0.05 | 0.00 | 9.00 | 0.00 | - | 1 | 4 | 306.49% |
| NVDA220603C00340000 | 2022-05-13 11:34AM EDT | 340.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 157.42% |
| NVDA220603C00350000 | 2022-05-13 10:46AM EDT | 350.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 145.31% |
| NVDA220603C00360000 | 2022-05-02 11:46AM EDT | 360.00 | 0.06 | 0.00 | 6.40 | 0.00 | - | 2 | 2 | 311.47% |
| NVDA220603C00370000 | 2022-05-09 9:35AM EDT | 370.00 | 0.03 | 0.00 | 6.40 | 0.00 | - | 1 | 1 | 320.73% |
| NVDA220603C00380000 | 2022-05-04 12:41PM EDT | 380.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 162.50% |
| NVDA220603C00390000 | 2022-04-25 12:47PM EDT | 390.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | - | 1 | 223.24% |
| NVDA220603C00400000 | 2022-05-25 2:07PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 159.38% |
| NVDA220603C00410000 | 2022-05-11 9:57AM EDT | 410.00 | 0.01 | 0.00 | 6.40 | 0.00 | - | 1 | 1 | 354.59% |
| NVDA220603C00420000 | 2022-05-17 9:33AM EDT | 420.00 | 0.01 | 0.00 | 6.40 | 0.00 | - | - | 1 | 362.40% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220603P00090000 | 2022-05-26 3:54PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 428 | 2,118 | 162.50% |
| NVDA220603P00100000 | 2022-05-27 12:44PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 3,061 | 143.75% |
| NVDA220603P00110000 | 2022-05-27 12:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 948 | 121.88% |
| NVDA220603P00115000 | 2022-05-27 2:55PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 74 | 388 | 123.44% |
| NVDA220603P00120000 | 2022-05-27 3:28PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 115 | 1,025 | 114.06% |
| NVDA220603P00125000 | 2022-05-27 3:59PM EDT | 125.00 | 0.01 | 0.01 | 0.14 | -0.04 | -80.00% | 116 | 1,186 | 123.83% |
| NVDA220603P00130000 | 2022-05-27 3:57PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 379 | 1,305 | 99.61% |
| NVDA220603P00135000 | 2022-05-27 3:57PM EDT | 135.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 1,269 | 1,920 | 88.28% |
| NVDA220603P00140000 | 2022-05-27 3:59PM EDT | 140.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 845 | 2,768 | 86.72% |
| NVDA220603P00145000 | 2022-05-27 3:57PM EDT | 145.00 | 0.05 | 0.05 | 0.07 | -0.23 | -82.14% | 536 | 1,861 | 80.47% |
| NVDA220603P00150000 | 2022-05-27 3:59PM EDT | 150.00 | 0.09 | 0.09 | 0.10 | -0.36 | -80.00% | 2,927 | 4,339 | 75.59% |
| NVDA220603P00152500 | 2022-05-27 3:59PM EDT | 152.50 | 0.11 | 0.10 | 0.11 | -0.47 | -81.03% | 540 | 1,197 | 71.68% |
| NVDA220603P00155000 | 2022-05-27 3:58PM EDT | 155.00 | 0.14 | 0.13 | 0.15 | -0.59 | -80.82% | 1,402 | 2,663 | 69.92% |
| NVDA220603P00157500 | 2022-05-27 3:59PM EDT | 157.50 | 0.17 | 0.16 | 0.18 | -0.78 | -82.11% | 1,097 | 1,839 | 66.99% |
| NVDA220603P00160000 | 2022-05-27 3:59PM EDT | 160.00 | 0.24 | 0.20 | 0.27 | -0.97 | -80.17% | 3,887 | 3,368 | 65.63% |
| NVDA220603P00162500 | 2022-05-27 3:59PM EDT | 162.50 | 0.31 | 0.30 | 0.32 | -1.19 | -79.33% | 1,263 | 1,046 | 63.67% |
| NVDA220603P00165000 | 2022-05-27 3:59PM EDT | 165.00 | 0.42 | 0.41 | 0.43 | -1.48 | -77.89% | 3,378 | 2,541 | 62.11% |
| NVDA220603P00167500 | 2022-05-27 3:58PM EDT | 167.50 | 0.56 | 0.55 | 0.57 | -1.84 | -76.67% | 1,331 | 1,594 | 60.40% |
| NVDA220603P00170000 | 2022-05-27 3:59PM EDT | 170.00 | 0.75 | 0.70 | 0.76 | -2.25 | -75.00% | 5,105 | 3,576 | 58.45% |
| NVDA220603P00172500 | 2022-05-27 3:59PM EDT | 172.50 | 1.00 | 0.91 | 1.01 | -2.70 | -72.97% | 1,575 | 1,113 | 56.64% |
| NVDA220603P00175000 | 2022-05-27 3:59PM EDT | 175.00 | 1.32 | 1.30 | 1.39 | -3.25 | -71.12% | 4,482 | 2,227 | 56.20% |
| NVDA220603P00177500 | 2022-05-27 3:59PM EDT | 177.50 | 1.79 | 1.64 | 1.84 | -3.73 | -67.57% | 2,551 | 1,237 | 54.39% |
| NVDA220603P00180000 | 2022-05-27 3:59PM EDT | 180.00 | 2.26 | 2.25 | 2.36 | -4.54 | -66.76% | 9,051 | 1,657 | 53.35% |
| NVDA220603P00182500 | 2022-05-27 3:59PM EDT | 182.50 | 3.00 | 2.81 | 3.10 | -5.15 | -63.19% | 3,724 | 303 | 51.73% |
| NVDA220603P00185000 | 2022-05-27 3:59PM EDT | 185.00 | 3.82 | 3.75 | 3.95 | -5.48 | -58.92% | 11,028 | 697 | 51.05% |
| NVDA220603P00187500 | 2022-05-27 3:59PM EDT | 187.50 | 4.90 | 4.60 | 5.00 | -6.46 | -56.87% | 2,123 | 139 | 51.09% |
| NVDA220603P00190000 | 2022-05-27 3:59PM EDT | 190.00 | 6.00 | 5.85 | 6.25 | -6.60 | -52.38% | 2,039 | 607 | 50.29% |
| NVDA220603P00192500 | 2022-05-27 3:59PM EDT | 192.50 | 7.80 | 7.25 | 7.75 | -7.34 | -48.48% | 339 | 147 | 50.10% |
| NVDA220603P00195000 | 2022-05-27 3:54PM EDT | 195.00 | 9.67 | 8.85 | 9.45 | -7.44 | -43.48% | 668 | 831 | 50.18% |
| NVDA220603P00197500 | 2022-05-27 3:59PM EDT | 197.50 | 11.20 | 10.65 | 11.30 | -8.44 | -42.97% | 56 | 113 | 50.18% |
| NVDA220603P00200000 | 2022-05-27 3:48PM EDT | 200.00 | 13.87 | 12.30 | 14.10 | -8.13 | -36.95% | 175 | 579 | 60.64% |
| NVDA220603P00205000 | 2022-05-27 3:36PM EDT | 205.00 | 17.80 | 16.10 | 18.10 | -9.05 | -33.71% | 56 | 501 | 59.03% |
| NVDA220603P00210000 | 2022-05-27 3:58PM EDT | 210.00 | 22.34 | 20.65 | 22.90 | -9.14 | -29.03% | 29 | 240 | 66.02% |
| NVDA220603P00215000 | 2022-05-27 2:27PM EDT | 215.00 | 28.37 | 25.75 | 28.25 | -6.51 | -18.66% | 23 | 112 | 82.32% |
| NVDA220603P00220000 | 2022-05-27 3:41PM EDT | 220.00 | 32.23 | 30.70 | 33.40 | -10.09 | -23.84% | 24 | 102 | 58.11% |
| NVDA220603P00225000 | 2022-05-27 3:59PM EDT | 225.00 | 37.00 | 36.30 | 38.85 | -8.66 | -18.97% | 8 | 56 | 85.30% |
| NVDA220603P00230000 | 2022-05-27 2:20PM EDT | 230.00 | 43.35 | 40.40 | 43.85 | -9.02 | -17.22% | 4 | 82 | 75.98% |
| NVDA220603P00235000 | 2022-05-27 3:48PM EDT | 235.00 | 47.80 | 45.65 | 47.60 | -7.70 | -13.87% | 12 | 41 | 101.42% |
| NVDA220603P00240000 | 2022-05-27 3:38PM EDT | 240.00 | 52.38 | 50.60 | 52.90 | -8.19 | -13.52% | 9 | 91 | 117.33% |
| NVDA220603P00245000 | 2022-05-27 3:45PM EDT | 245.00 | 57.32 | 55.60 | 58.45 | -18.53 | -24.43% | 5 | 77 | 87.70% |
| NVDA220603P00250000 | 2022-05-27 11:23AM EDT | 250.00 | 65.07 | 60.50 | 63.00 | -5.75 | -8.12% | 6 | 9 | 134.52% |
| NVDA220603P00255000 | 2022-05-27 1:31PM EDT | 255.00 | 68.70 | 65.60 | 68.15 | -7.87 | -10.28% | 5 | 14 | 145.51% |
| NVDA220603P00260000 | 2022-05-27 1:01PM EDT | 260.00 | 74.10 | 70.60 | 72.90 | -11.42 | -13.35% | 2 | 6 | 145.31% |
| NVDA220603P00265000 | 2022-05-19 10:00AM EDT | 265.00 | 94.65 | 73.00 | 81.50 | 0.00 | - | 12 | 1 | 125.88% |
| NVDA220603P00270000 | 2022-05-27 1:02PM EDT | 270.00 | 83.90 | 80.55 | 82.90 | -25.05 | -22.99% | 2 | 1 | 158.06% |
| NVDA220603P00275000 | 2022-05-19 2:44PM EDT | 275.00 | 101.01 | 83.00 | 91.50 | 0.00 | - | 1 | 1 | 136.82% |
| NVDA220603P00280000 | 2022-05-19 2:48PM EDT | 280.00 | 106.26 | 90.60 | 92.95 | 0.00 | - | 5 | 5 | 171.68% |
| NVDA220603P00285000 | 2022-05-19 9:43AM EDT | 285.00 | 114.65 | 93.00 | 101.50 | 0.00 | - | 2 | 0 | 147.27% |
| NVDA220603P00290000 | 2022-05-04 3:29PM EDT | 290.00 | 105.65 | 98.00 | 106.10 | +17.45 | +19.78% | 1 | 0 | 135.94% |
| NVDA220603P00300000 | 2022-05-26 1:00PM EDT | 300.00 | 115.10 | 107.80 | 116.50 | -5.60 | -4.64% | 1 | 0 | 154.49% |
| NVDA220603P00310000 | 2022-05-16 12:11AM EDT | 310.00 | 135.68 | 117.80 | 126.50 | 0.00 | - | - | - | 163.48% |
| NVDA220603P00315000 | 2022-04-29 2:12PM EDT | 315.00 | 125.27 | 122.80 | 131.50 | 0.00 | - | 5 | 0 | 167.77% |
| NVDA220603P00320000 | 2022-04-29 9:52AM EDT | 320.00 | 124.12 | 127.80 | 136.50 | 0.00 | - | 1 | 0 | 172.07% |
© 2022 Yahoo. All rights reserved.
