NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00240000 | 2023-06-06 2:55PM EDT | 2023-06-09 | 146.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230616C00240000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 147.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA230623C00240000 | 2023-06-06 2:56PM EDT | 2023-06-23 | 147.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230630C00240000 | 2023-06-05 10:28AM EDT | 2023-06-30 | 150.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230707C00240000 | 2023-05-25 11:44AM EDT | 2023-07-07 | 150.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230721C00240000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 148.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230818C00240000 | 2023-06-06 2:20PM EDT | 2023-08-18 | 147.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230915C00240000 | 2023-06-06 3:44PM EDT | 2023-09-15 | 151.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA231020C00240000 | 2023-06-05 10:37AM EDT | 2023-10-20 | 158.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231117C00240000 | 2023-05-25 11:30AM EDT | 2023-11-17 | 161.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231215C00240000 | 2023-06-06 3:34PM EDT | 2023-12-15 | 159.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240119C00240000 | 2023-06-06 1:21PM EDT | 2024-01-19 | 160.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240315C00240000 | 2023-05-25 3:18PM EDT | 2024-03-15 | 163.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00240000 | 2023-06-06 12:41PM EDT | 2024-06-21 | 170.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00240000 | 2023-06-06 3:12PM EDT | 2025-01-17 | 185.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620C00240000 | 2023-06-06 3:45PM EDT | 2025-06-20 | 192.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00240000 | 2023-06-06 2:38PM EDT | 2025-12-19 | 199.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00240000 | 2023-06-06 2:08PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230616P00240000 | 2023-06-06 2:25PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA230623P00240000 | 2023-06-06 3:13PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230630P00240000 | 2023-06-06 3:02PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NVDA230707P00240000 | 2023-06-02 11:32AM EDT | 2023-07-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA230721P00240000 | 2023-06-06 3:21PM EDT | 2023-07-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA230818P00240000 | 2023-06-06 3:58PM EDT | 2023-08-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA230915P00240000 | 2023-06-06 3:53PM EDT | 2023-09-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| NVDA231020P00240000 | 2023-06-06 1:22PM EDT | 2023-10-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA231117P00240000 | 2023-06-06 3:08PM EDT | 2023-11-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| NVDA231215P00240000 | 2023-06-06 10:48AM EDT | 2023-12-15 | 4.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240119P00240000 | 2023-06-06 3:15PM EDT | 2024-01-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA240315P00240000 | 2023-06-06 12:38PM EDT | 2024-03-15 | 8.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240621P00240000 | 2023-06-06 3:17PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| NVDA250117P00240000 | 2023-06-06 3:33PM EDT | 2025-01-17 | 19.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250620P00240000 | 2023-06-06 10:23AM EDT | 2025-06-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00240000 | 2023-06-05 3:31PM EDT | 2025-12-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.