NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00205000 | 2023-06-02 2:47PM EDT | 2023-06-09 | 188.50 | 187.50 | 189.85 | +4.10 | +2.22% | 2 | 3 | 213.67% |
| NVDA230616C00205000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 187.95 | 187.45 | 190.10 | +2.55 | +1.38% | 3 | 2,620 | 155.86% |
| NVDA230623C00205000 | 2023-06-01 10:54AM EDT | 2023-06-23 | 186.00 | 187.45 | 190.35 | 0.00 | - | 1 | 2 | 131.45% |
| NVDA230630C00205000 | 2023-05-25 10:08AM EDT | 2023-06-30 | 177.27 | 187.85 | 190.85 | 0.00 | - | - | 2 | 124.07% |
| NVDA230721C00205000 | 2023-06-02 3:36PM EDT | 2023-07-21 | 189.20 | 188.30 | 191.20 | +6.05 | +3.30% | 1 | 191 | 99.15% |
| NVDA230818C00205000 | 2023-06-02 10:29AM EDT | 2023-08-18 | 193.87 | 189.55 | 192.35 | -11.88 | -5.77% | 42 | 74 | 88.87% |
| NVDA230915C00205000 | 2023-06-02 3:37PM EDT | 2023-09-15 | 191.75 | 190.70 | 193.70 | -2.75 | -1.41% | 72 | 3,171 | 82.86% |
| NVDA231020C00205000 | 2023-06-02 2:20PM EDT | 2023-10-20 | 191.80 | 191.85 | 195.25 | -3.31 | -1.70% | 8 | 93 | 77.12% |
| NVDA231117C00205000 | 2023-05-31 10:08AM EDT | 2023-11-17 | 197.00 | 193.15 | 197.20 | 0.00 | - | 1 | 20 | 75.58% |
| NVDA231215C00205000 | 2023-06-02 11:52AM EDT | 2023-12-15 | 199.31 | 194.85 | 198.65 | +90.20 | +82.67% | 1 | 7 | 74.18% |
| NVDA240119C00205000 | 2023-06-01 12:24PM EDT | 2024-01-19 | 201.00 | 196.90 | 200.30 | 0.00 | - | 2 | 1,467 | 72.52% |
| NVDA240315C00205000 | 2023-05-30 11:32AM EDT | 2024-03-15 | 220.36 | 199.10 | 204.35 | 0.00 | - | 4 | 62 | 70.90% |
| NVDA240621C00205000 | 2023-05-30 2:07PM EDT | 2024-06-21 | 213.57 | 204.55 | 208.40 | 0.00 | - | 3 | 501 | 68.19% |
| NVDA250620C00205000 | 2023-06-02 3:08PM EDT | 2025-06-20 | 223.22 | 220.40 | 227.45 | -2.26 | -1.00% | 2 | 71 | 65.06% |
| NVDA251219C00205000 | 2023-05-25 12:42PM EDT | 2025-12-19 | 223.95 | 226.00 | 235.00 | 0.00 | - | 2 | 13 | 63.47% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00205000 | 2023-05-25 3:11PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.37 | 0.00 | - | 9 | 81 | 193.36% |
| NVDA230616P00205000 | 2023-06-02 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 4,220 | 106.25% |
| NVDA230623P00205000 | 2023-06-02 9:51AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.38 | +0.02 | +200.00% | 1 | 176 | 111.91% |
| NVDA230630P00205000 | 2023-06-01 2:41PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 54 | 96.97% |
| NVDA230721P00205000 | 2023-06-02 3:17PM EDT | 2023-07-21 | 0.09 | 0.08 | 0.42 | -0.02 | -18.18% | 206 | 5,267 | 75.78% |
| NVDA230818P00205000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 0.24 | 0.17 | 0.26 | -0.10 | -29.41% | 36 | 1,737 | 59.33% |
| NVDA230915P00205000 | 2023-06-02 3:36PM EDT | 2023-09-15 | 0.72 | 0.67 | 0.78 | -0.22 | -23.40% | 4 | 4,285 | 60.08% |
| NVDA231020P00205000 | 2023-06-01 12:05PM EDT | 2023-10-20 | 1.31 | 1.08 | 1.55 | 0.00 | - | 11 | 391 | 57.43% |
| NVDA231117P00205000 | 2023-06-02 3:20PM EDT | 2023-11-17 | 1.84 | 1.78 | 1.94 | -0.28 | -13.21% | 49 | 3,747 | 55.91% |
| NVDA231215P00205000 | 2023-06-02 10:44AM EDT | 2023-12-15 | 2.55 | 2.37 | 2.53 | -0.31 | -10.84% | 3 | 274 | 54.68% |
| NVDA240119P00205000 | 2023-06-01 3:47PM EDT | 2024-01-19 | 3.60 | 3.35 | 3.55 | 0.00 | - | 17 | 2,379 | 54.24% |
| NVDA240315P00205000 | 2023-06-02 12:13PM EDT | 2024-03-15 | 5.00 | 4.85 | 5.15 | -0.20 | -3.85% | 3 | 437 | 53.15% |
| NVDA240621P00205000 | 2023-06-02 2:06PM EDT | 2024-06-21 | 7.75 | 7.40 | 7.85 | -0.52 | -6.29% | 34 | 1,141 | 51.35% |
| NVDA250620P00205000 | 2023-05-19 3:34PM EDT | 2025-06-20 | 24.70 | 15.15 | 18.55 | 0.00 | - | 78 | 247 | 49.27% |
| NVDA251219P00205000 | 2023-06-02 9:58AM EDT | 2025-12-19 | 21.20 | 19.00 | 23.60 | +2.20 | +11.58% | 6 | 47 | 48.60% |
© 2023 Yahoo. All rights reserved.