NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00230000 | 2023-06-02 12:32PM EDT | 2023-06-09 | 165.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230616C00230000 | 2023-06-06 2:17PM EDT | 2023-06-16 | 155.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230623C00230000 | 2023-06-05 9:39AM EDT | 2023-06-23 | 162.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA230630C00230000 | 2023-06-05 3:55PM EDT | 2023-06-30 | 163.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230721C00230000 | 2023-06-06 10:23AM EDT | 2023-07-21 | 161.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230818C00230000 | 2023-05-31 3:50PM EDT | 2023-08-18 | 156.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230915C00230000 | 2023-06-05 10:40AM EDT | 2023-09-15 | 164.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231020C00230000 | 2023-06-06 12:59PM EDT | 2023-10-20 | 159.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231117C00230000 | 2023-06-06 10:34AM EDT | 2023-11-17 | 167.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA231215C00230000 | 2023-06-06 2:59PM EDT | 2023-12-15 | 166.32 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240119C00230000 | 2023-06-06 3:20PM EDT | 2024-01-19 | 171.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA240315C00230000 | 2023-06-01 2:48PM EDT | 2024-03-15 | 186.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00230000 | 2023-06-06 2:40PM EDT | 2024-06-21 | 178.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00230000 | 2023-06-06 3:10PM EDT | 2025-01-17 | 193.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00230000 | 2023-06-02 2:42PM EDT | 2025-06-20 | 205.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00230000 | 2023-06-02 2:13PM EDT | 2025-12-19 | 212.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00230000 | 2023-05-31 2:10PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA230616P00230000 | 2023-06-06 3:23PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NVDA230623P00230000 | 2023-06-06 3:12PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| NVDA230630P00230000 | 2023-06-06 3:01PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230707P00230000 | 2023-06-05 11:22AM EDT | 2023-07-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA230721P00230000 | 2023-06-06 1:49PM EDT | 2023-07-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA230818P00230000 | 2023-06-06 2:34PM EDT | 2023-08-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA230915P00230000 | 2023-06-06 2:55PM EDT | 2023-09-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA231020P00230000 | 2023-06-06 3:26PM EDT | 2023-10-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA231117P00230000 | 2023-06-06 1:22PM EDT | 2023-11-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA231215P00230000 | 2023-06-06 1:54PM EDT | 2023-12-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240119P00230000 | 2023-06-06 3:49PM EDT | 2024-01-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| NVDA240315P00230000 | 2023-06-05 3:51PM EDT | 2024-03-15 | 7.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NVDA240621P00230000 | 2023-06-06 3:46PM EDT | 2024-06-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117P00230000 | 2023-06-05 1:38PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| NVDA250620P00230000 | 2023-06-05 3:45PM EDT | 2025-06-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00230000 | 2023-06-06 2:11PM EDT | 2025-12-19 | 26.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.