NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:245.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00245000 | 2023-06-02 12:37PM EDT | 2023-06-09 | 148.25 | 147.10 | 149.75 | -2.17 | -1.44% | 3 | 58 | 141.21% |
| NVDA230616C00245000 | 2023-06-01 1:27PM EDT | 2023-06-16 | 150.94 | 147.50 | 150.10 | -1.06 | -0.70% | 35 | 3,936 | 117.87% |
| NVDA230623C00245000 | 2023-06-02 3:21PM EDT | 2023-06-23 | 149.00 | 147.75 | 150.40 | +2.23 | +1.52% | 10 | 9 | 102.88% |
| NVDA230630C00245000 | 2023-06-01 9:58AM EDT | 2023-06-30 | 147.22 | 148.15 | 151.10 | 0.00 | - | 1 | 3 | 97.71% |
| NVDA230707C00245000 | 2023-05-26 3:18PM EDT | 2023-07-07 | 148.22 | 148.25 | 151.05 | 0.00 | - | 1 | 4 | 87.70% |
| NVDA230721C00245000 | 2023-06-01 3:11PM EDT | 2023-07-21 | 151.60 | 148.65 | 151.60 | -4.31 | -2.76% | 1 | 2,308 | 78.53% |
| NVDA230818C00245000 | 2023-06-02 3:50PM EDT | 2023-08-18 | 151.55 | 150.45 | 153.25 | +5.93 | +4.07% | 6 | 138 | 72.47% |
| NVDA230915C00245000 | 2023-05-31 10:16AM EDT | 2023-09-15 | 154.03 | 153.00 | 155.90 | 0.00 | - | 1 | 950 | 71.58% |
| NVDA231020C00245000 | 2023-06-02 1:48PM EDT | 2023-10-20 | 157.26 | 155.30 | 158.05 | +7.48 | +4.99% | 2 | 130 | 67.91% |
| NVDA231117C00245000 | 2023-05-25 12:21PM EDT | 2023-11-17 | 151.63 | 156.95 | 161.35 | 0.00 | - | 2 | 35 | 67.39% |
| NVDA231215C00245000 | 2023-06-01 11:42AM EDT | 2023-12-15 | 160.90 | 160.15 | 162.95 | 0.00 | - | 1 | 103 | 66.87% |
| NVDA240119C00245000 | 2023-06-02 1:28PM EDT | 2024-01-19 | 166.00 | 162.70 | 165.65 | +7.71 | +4.87% | 1 | 1,505 | 65.85% |
| NVDA240315C00245000 | 2023-05-30 3:48PM EDT | 2024-03-15 | 175.77 | 166.60 | 169.85 | 0.00 | - | 3 | 66 | 64.64% |
| NVDA240621C00245000 | 2023-06-02 3:38PM EDT | 2024-06-21 | 176.25 | 174.10 | 177.00 | +10.39 | +6.26% | 2 | 620 | 63.93% |
| NVDA250620C00245000 | 2023-06-02 11:25AM EDT | 2025-06-20 | 200.75 | 192.20 | 199.15 | +12.59 | +6.69% | 2 | 61 | 60.68% |
| NVDA251219C00245000 | 2023-06-02 10:01AM EDT | 2025-12-19 | 204.40 | 201.00 | 210.00 | -0.65 | -0.32% | 75 | 67 | 60.73% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00245000 | 2023-06-02 12:27PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 383 | 103.13% |
| NVDA230616P00245000 | 2023-06-02 3:45PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 12 | 5,469 | 90.63% |
| NVDA230623P00245000 | 2023-06-02 10:58AM EDT | 2023-06-23 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 11 | 368 | 77.93% |
| NVDA230630P00245000 | 2023-06-02 11:52AM EDT | 2023-06-30 | 0.09 | 0.04 | 0.12 | -0.02 | -18.18% | 3 | 341 | 65.43% |
| NVDA230707P00245000 | 2023-06-01 12:45PM EDT | 2023-07-07 | 0.13 | 0.07 | 0.14 | 0.00 | - | 10 | 54 | 60.35% |
| NVDA230721P00245000 | 2023-06-02 2:46PM EDT | 2023-07-21 | 0.25 | 0.05 | 0.48 | -0.07 | -21.87% | 5 | 1,868 | 57.13% |
| NVDA230818P00245000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 0.68 | 0.63 | 0.71 | -0.17 | -20.00% | 20 | 308 | 52.15% |
| NVDA230915P00245000 | 2023-06-02 3:22PM EDT | 2023-09-15 | 2.14 | 2.10 | 2.19 | -0.29 | -11.93% | 559 | 1,996 | 55.30% |
| NVDA231020P00245000 | 2023-06-02 2:27PM EDT | 2023-10-20 | 3.30 | 3.15 | 3.30 | -0.25 | -7.04% | 189 | 1,063 | 52.44% |
| NVDA231117P00245000 | 2023-06-02 11:19AM EDT | 2023-11-17 | 5.05 | 4.75 | 5.00 | -0.15 | -2.88% | 22 | 1,132 | 53.06% |
| NVDA231215P00245000 | 2023-06-02 1:54PM EDT | 2023-12-15 | 6.18 | 5.90 | 6.20 | -0.09 | -1.44% | 43 | 2,930 | 52.10% |
| NVDA240119P00245000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 8.00 | 7.50 | 7.75 | 0.00 | - | 102 | 1,706 | 51.34% |
| NVDA240315P00245000 | 2023-05-31 2:27PM EDT | 2024-03-15 | 11.61 | 10.10 | 10.55 | 0.00 | - | 3 | 140 | 50.69% |
| NVDA240621P00245000 | 2023-06-02 3:56PM EDT | 2024-06-21 | 14.25 | 13.95 | 14.60 | -0.20 | -1.38% | 3 | 1,449 | 49.41% |
| NVDA250620P00245000 | 2023-05-30 11:46AM EDT | 2025-06-20 | 26.00 | 24.60 | 29.30 | 0.00 | - | 2 | 63 | 47.41% |
| NVDA251219P00245000 | 2023-06-02 2:48PM EDT | 2025-12-19 | 31.00 | 28.65 | 35.30 | +1.17 | +3.92% | 1 | 46 | 46.56% |
© 2023 Yahoo. All rights reserved.