NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00195000 | 2023-06-01 2:18PM EDT | 2023-06-02 | 206.70 | 200.30 | 204.90 | +4.88 | +2.42% | 1 | 8 | 571.58% |
| NVDA230609C00195000 | 2023-05-30 10:00AM EDT | 2023-06-09 | 215.36 | 200.30 | 205.10 | 0.00 | - | 1 | 13 | 50.00% |
| NVDA230616C00195000 | 2023-06-01 3:22PM EDT | 2023-06-16 | 203.80 | 200.75 | 205.30 | +11.15 | +5.79% | 2 | 1,767 | 148.63% |
| NVDA230623C00195000 | 2023-05-31 11:17AM EDT | 2023-06-23 | 195.09 | 200.70 | 205.50 | 0.00 | - | 2 | 2 | 127.44% |
| NVDA230630C00195000 | 2023-05-24 11:22AM EDT | 2023-06-30 | 105.71 | 201.15 | 205.75 | 0.00 | - | - | 1 | 122.27% |
| NVDA230721C00195000 | 2023-05-31 2:41PM EDT | 2023-07-21 | 192.05 | 201.70 | 206.40 | 0.00 | - | 2 | 159 | 103.30% |
| NVDA230818C00195000 | 2023-06-01 9:37AM EDT | 2023-08-18 | 191.93 | 202.65 | 207.35 | -3.74 | -1.91% | 1 | 194 | 91.72% |
| NVDA230915C00195000 | 2023-05-31 3:01PM EDT | 2023-09-15 | 193.00 | 203.95 | 208.85 | 0.00 | - | 4 | 1,511 | 87.19% |
| NVDA231020C00195000 | 2023-05-30 11:12AM EDT | 2023-10-20 | 221.91 | 205.30 | 209.95 | 0.00 | - | 1 | 24 | 80.97% |
| NVDA231117C00195000 | 2023-05-31 3:55PM EDT | 2023-11-17 | 191.00 | 206.65 | 211.40 | 0.00 | - | 1 | 14 | 78.86% |
| NVDA231215C00195000 | 2023-05-22 9:36AM EDT | 2023-12-15 | 123.88 | 207.95 | 212.60 | 0.00 | - | 1 | 33 | 76.72% |
| NVDA240119C00195000 | 2023-06-01 12:48PM EDT | 2024-01-19 | 209.49 | 209.65 | 214.25 | -8.36 | -3.84% | 3 | 3,694 | 74.89% |
| NVDA240315C00195000 | 2023-05-31 11:33AM EDT | 2024-03-15 | 203.19 | 211.65 | 217.70 | 0.00 | - | 1 | 21 | 72.81% |
| NVDA240621C00195000 | 2023-06-01 3:04PM EDT | 2024-06-21 | 220.00 | 215.65 | 222.65 | +15.00 | +7.32% | 10 | 692 | 70.06% |
| NVDA250117C00195000 | 2023-05-31 12:12PM EDT | 2025-01-17 | 218.17 | 223.20 | 233.00 | 0.00 | - | 10 | 781 | 66.68% |
| NVDA250620C00195000 | 2023-05-30 1:33PM EDT | 2025-06-20 | 237.50 | 229.00 | 238.00 | 0.00 | - | 4 | 141 | 64.61% |
| NVDA251219C00195000 | 2023-05-31 3:56PM EDT | 2025-12-19 | 223.05 | 235.00 | 244.50 | 0.00 | - | 6 | 25 | 63.15% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00195000 | 2023-05-30 9:56AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 124 | 281.25% |
| NVDA230609P00195000 | 2023-05-30 1:29PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 67 | 174.41% |
| NVDA230616P00195000 | 2023-05-30 1:48PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 1,996 | 130.86% |
| NVDA230623P00195000 | 2023-06-01 12:40PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 57 | 90.63% |
| NVDA230630P00195000 | 2023-05-30 10:53AM EDT | 2023-06-30 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 91.80% |
| NVDA230721P00195000 | 2023-06-01 1:58PM EDT | 2023-07-21 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 21 | 4,676 | 70.90% |
| NVDA230818P00195000 | 2023-06-01 3:11PM EDT | 2023-08-18 | 0.20 | 0.15 | 0.28 | -0.04 | -16.67% | 3 | 2,667 | 63.57% |
| NVDA230915P00195000 | 2023-06-01 11:03AM EDT | 2023-09-15 | 0.64 | 0.58 | 0.73 | -0.12 | -15.79% | 1 | 3,720 | 63.43% |
| NVDA231020P00195000 | 2023-06-01 1:56PM EDT | 2023-10-20 | 0.98 | 0.86 | 1.09 | -0.17 | -14.78% | 143 | 2,095 | 58.61% |
| NVDA231117P00195000 | 2023-05-31 12:11PM EDT | 2023-11-17 | 1.80 | 1.49 | 1.70 | 0.00 | - | 80 | 3,033 | 58.31% |
| NVDA231215P00195000 | 2023-06-01 11:45AM EDT | 2023-12-15 | 2.21 | 1.97 | 2.24 | -0.24 | -9.80% | 1 | 136 | 56.95% |
| NVDA240119P00195000 | 2023-06-01 1:34PM EDT | 2024-01-19 | 2.97 | 2.82 | 3.15 | -0.38 | -11.34% | 10 | 2,831 | 56.38% |
| NVDA240315P00195000 | 2023-05-31 2:58PM EDT | 2024-03-15 | 4.75 | 4.10 | 4.55 | 0.00 | - | 1 | 273 | 55.03% |
| NVDA240621P00195000 | 2023-06-01 3:42PM EDT | 2024-06-21 | 6.50 | 6.20 | 7.05 | -0.60 | -8.45% | 1 | 1,674 | 52.94% |
| NVDA250117P00195000 | 2023-06-01 12:20PM EDT | 2025-01-17 | 11.35 | 11.00 | 12.30 | -0.85 | -6.97% | 2 | 1,322 | 50.24% |
| NVDA250620P00195000 | 2023-05-31 2:37PM EDT | 2025-06-20 | 15.20 | 12.70 | 17.30 | 0.00 | - | 1 | 160 | 51.24% |
| NVDA251219P00195000 | 2023-05-30 9:42AM EDT | 2025-12-19 | 17.50 | 16.55 | 21.50 | -0.19 | -1.07% | 1 | 393 | 49.90% |
© 2023 Yahoo. All rights reserved.