NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00150000 | 2023-06-02 1:07PM EDT | 2023-06-09 | 244.40 | 239.60 | 244.10 | 0.00 | - | 2 | 3 | 355.47% |
| NVDA230616C00150000 | 2023-06-05 3:44PM EDT | 2023-06-16 | 245.40 | 239.75 | 244.30 | +1.92 | +0.79% | 11 | 8,095 | 235.94% |
| NVDA230623C00150000 | 2023-06-02 1:09PM EDT | 2023-06-23 | 245.20 | 239.90 | 244.40 | 0.00 | - | 3 | 3 | 192.68% |
| NVDA230630C00150000 | 2023-05-17 10:27AM EDT | 2023-06-30 | 148.72 | 240.10 | 244.65 | 0.00 | - | - | 1 | 173.24% |
| NVDA230707C00150000 | 2023-05-26 12:23PM EDT | 2023-07-07 | 237.00 | 240.20 | 244.75 | 0.00 | - | 1 | 1 | 156.35% |
| NVDA230721C00150000 | 2023-06-05 1:58PM EDT | 2023-07-21 | 240.60 | 240.55 | 245.05 | -6.45 | -2.61% | 11 | 161 | 137.79% |
| NVDA230818C00150000 | 2023-06-01 2:43PM EDT | 2023-08-18 | 243.78 | 241.20 | 245.70 | -7.08 | -2.82% | 1 | 50 | 117.73% |
| NVDA230915C00150000 | 2023-06-05 2:24PM EDT | 2023-09-15 | 241.25 | 241.90 | 246.40 | -9.75 | -3.88% | 8 | 1,924 | 106.87% |
| NVDA231020C00150000 | 2023-06-01 1:42PM EDT | 2023-10-20 | 250.07 | 242.75 | 247.25 | 0.00 | - | 4 | 29 | 98.02% |
| NVDA231117C00150000 | 2023-05-19 12:28PM EDT | 2023-11-17 | 169.10 | 243.55 | 248.00 | 0.00 | - | 1 | 33 | 93.54% |
| NVDA231215C00150000 | 2023-05-30 3:05PM EDT | 2023-12-15 | 257.82 | 244.20 | 248.70 | 0.00 | - | 1 | 3 | 89.59% |
| NVDA240119C00150000 | 2023-06-05 3:02PM EDT | 2024-01-19 | 248.29 | 245.20 | 249.80 | -1.39 | -0.56% | 6 | 7,342 | 86.51% |
| NVDA240315C00150000 | 2023-05-17 10:05AM EDT | 2024-03-15 | 155.75 | 246.05 | 252.00 | 0.00 | - | 4 | 112 | 82.32% |
| NVDA240621C00150000 | 2023-06-05 10:15AM EDT | 2024-06-21 | 249.63 | 247.80 | 255.85 | +6.63 | +2.73% | 4 | 3,217 | 77.73% |
| NVDA250117C00150000 | 2023-06-01 2:32PM EDT | 2025-01-17 | 257.24 | 253.00 | 263.00 | -7.78 | -2.94% | 1 | 3,574 | 72.70% |
| NVDA250620C00150000 | 2023-06-05 11:11AM EDT | 2025-06-20 | 262.00 | 257.00 | 267.00 | -2.75 | -1.04% | 23 | 1,044 | 70.10% |
| NVDA251219C00150000 | 2023-06-02 10:12AM EDT | 2025-12-19 | 265.60 | 262.00 | 271.50 | 0.00 | - | 1 | 54 | 68.23% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00150000 | 2023-05-25 1:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 96 | 268.75% |
| NVDA230616P00150000 | 2023-06-05 11:16AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17,155 | 162.50% |
| NVDA230623P00150000 | 2023-05-25 11:24AM EDT | 2023-06-23 | 0.08 | 0.00 | 0.15 | 0.00 | - | 11 | 120 | 157.03% |
| NVDA230630P00150000 | 2023-05-25 9:49AM EDT | 2023-06-30 | 0.09 | 0.00 | 0.28 | 0.00 | - | 2 | 51 | 142.38% |
| NVDA230721P00150000 | 2023-06-05 3:12PM EDT | 2023-07-21 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 6 | 2,814 | 94.53% |
| NVDA230818P00150000 | 2023-06-05 9:48AM EDT | 2023-08-18 | 0.05 | 0.04 | 0.23 | -0.01 | -16.67% | 7 | 464 | 82.42% |
| NVDA230915P00150000 | 2023-06-05 3:24PM EDT | 2023-09-15 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 52 | 12,246 | 72.27% |
| NVDA231020P00150000 | 2023-06-05 3:56PM EDT | 2023-10-20 | 0.23 | 0.19 | 0.25 | -0.07 | -23.33% | 4 | 772 | 64.01% |
| NVDA231117P00150000 | 2023-06-02 9:34AM EDT | 2023-11-17 | 0.36 | 0.35 | 0.42 | 0.00 | - | 3 | 189 | 62.55% |
| NVDA231215P00150000 | 2023-06-05 3:51PM EDT | 2023-12-15 | 0.55 | 0.44 | 0.56 | -0.04 | -6.78% | 48 | 496 | 59.89% |
| NVDA240119P00150000 | 2023-06-05 3:40PM EDT | 2024-01-19 | 0.83 | 0.80 | 0.82 | -0.07 | -7.78% | 38 | 26,506 | 59.09% |
| NVDA240315P00150000 | 2023-06-05 12:22PM EDT | 2024-03-15 | 1.42 | 1.19 | 1.58 | -0.12 | -7.79% | 2 | 148 | 57.74% |
| NVDA240621P00150000 | 2023-06-05 3:50PM EDT | 2024-06-21 | 2.36 | 2.27 | 2.75 | -0.24 | -9.23% | 28 | 2,763 | 55.55% |
| NVDA250117P00150000 | 2023-06-05 1:53PM EDT | 2025-01-17 | 5.05 | 4.60 | 5.40 | +0.10 | +2.02% | 2 | 3,713 | 51.83% |
| NVDA250620P00150000 | 2023-05-31 3:02PM EDT | 2025-06-20 | 7.79 | 5.50 | 7.95 | 0.00 | - | 35 | 247 | 51.97% |
| NVDA251219P00150000 | 2023-06-05 2:56PM EDT | 2025-12-19 | 9.37 | 9.10 | 9.50 | -0.56 | -5.64% | 10 | 382 | 48.99% |
© 2023 Yahoo. All rights reserved.