NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:285.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00285000 | 2023-05-26 3:47PM EDT | 2023-06-02 | 104.89 | 103.15 | 105.60 | +8.89 | +9.26% | 34 | 1,183 | 143.85% |
| NVDA230609C00285000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 105.10 | 103.50 | 106.30 | +5.30 | +5.31% | 63 | 265 | 82.72% |
| NVDA230616C00285000 | 2023-05-26 3:35PM EDT | 2023-06-16 | 105.17 | 104.05 | 106.15 | +8.74 | +9.06% | 91 | 7,600 | 70.90% |
| NVDA230623C00285000 | 2023-05-26 2:47PM EDT | 2023-06-23 | 105.95 | 104.45 | 107.40 | +1.75 | +1.68% | 10 | 79 | 71.33% |
| NVDA230630C00285000 | 2023-05-26 12:45PM EDT | 2023-06-30 | 107.00 | 104.90 | 107.80 | +1.49 | +1.41% | 4 | 66 | 67.14% |
| NVDA230721C00285000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 108.64 | 106.95 | 109.50 | +9.33 | +9.39% | 53 | 2,000 | 62.49% |
| NVDA230818C00285000 | 2023-05-26 10:20AM EDT | 2023-08-18 | 103.10 | 109.40 | 113.15 | -1.91 | -1.82% | 5 | 824 | 60.58% |
| NVDA230915C00285000 | 2023-05-26 2:23PM EDT | 2023-09-15 | 115.50 | 114.30 | 115.85 | +8.60 | +8.04% | 26 | 2,175 | 61.04% |
| NVDA231020C00285000 | 2023-05-26 3:15PM EDT | 2023-10-20 | 121.25 | 118.25 | 119.85 | +5.00 | +4.30% | 4 | 338 | 60.25% |
| NVDA231117C00285000 | 2023-05-26 2:36PM EDT | 2023-11-17 | 123.48 | 122.05 | 125.30 | -0.04 | -0.03% | 3 | 101 | 62.12% |
| NVDA231215C00285000 | 2023-05-25 1:05PM EDT | 2023-12-15 | 125.60 | 124.30 | 126.50 | 0.00 | - | 6 | 123 | 59.95% |
| NVDA240119C00285000 | 2023-05-26 3:41PM EDT | 2024-01-19 | 129.28 | 128.65 | 131.10 | +4.33 | +3.47% | 162 | 2,023 | 60.72% |
| NVDA240315C00285000 | 2023-05-26 3:19PM EDT | 2024-03-15 | 135.86 | 133.85 | 136.65 | +2.49 | +1.87% | 4 | 218 | 60.22% |
| NVDA240621C00285000 | 2023-05-26 12:32PM EDT | 2024-06-21 | 141.30 | 142.15 | 146.05 | +1.51 | +1.08% | 47 | 267 | 59.89% |
| NVDA250117C00285000 | 2023-05-26 2:52PM EDT | 2025-01-17 | 157.85 | 155.85 | 163.00 | +5.91 | +3.89% | 1 | 435 | 58.88% |
| NVDA250620C00285000 | 2023-05-26 2:29PM EDT | 2025-06-20 | 168.72 | 164.60 | 171.30 | +0.42 | +0.25% | 21 | 95 | 57.74% |
| NVDA251219C00285000 | 2023-05-26 3:23PM EDT | 2025-12-19 | 179.53 | 174.50 | 181.85 | +8.53 | +4.99% | 22 | 169 | 57.46% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00285000 | 2023-05-26 3:56PM EDT | 2023-06-02 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 228 | 1,538 | 84.38% |
| NVDA230609P00285000 | 2023-05-26 3:12PM EDT | 2023-06-09 | 0.10 | 0.07 | 0.10 | -0.15 | -60.00% | 116 | 568 | 66.41% |
| NVDA230616P00285000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 0.23 | 0.23 | 0.27 | -0.27 | -54.00% | 178 | 7,044 | 61.33% |
| NVDA230623P00285000 | 2023-05-26 3:39PM EDT | 2023-06-23 | 0.40 | 0.35 | 0.43 | -0.31 | -43.66% | 90 | 342 | 56.35% |
| NVDA230630P00285000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 0.61 | 0.55 | 0.67 | -0.39 | -39.00% | 67 | 280 | 53.96% |
| NVDA230721P00285000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 1.54 | 1.44 | 1.57 | -0.58 | -27.36% | 181 | 1,390 | 50.27% |
| NVDA230818P00285000 | 2023-05-26 3:29PM EDT | 2023-08-18 | 3.40 | 3.25 | 3.40 | -0.80 | -19.05% | 55 | 709 | 49.53% |
| NVDA230915P00285000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 6.60 | 6.50 | 6.75 | -1.08 | -14.06% | 87 | 2,385 | 51.93% |
| NVDA231020P00285000 | 2023-05-26 3:20PM EDT | 2023-10-20 | 8.90 | 8.85 | 9.10 | -1.50 | -14.42% | 19 | 835 | 50.12% |
| NVDA231117P00285000 | 2023-05-26 3:46PM EDT | 2023-11-17 | 11.73 | 11.65 | 12.00 | -1.37 | -10.46% | 40 | 303 | 50.79% |
| NVDA231215P00285000 | 2023-05-26 1:31PM EDT | 2023-12-15 | 13.75 | 13.25 | 13.85 | -1.40 | -9.24% | 22 | 567 | 50.16% |
| NVDA240119P00285000 | 2023-05-26 3:09PM EDT | 2024-01-19 | 15.34 | 15.35 | 15.85 | -1.86 | -10.81% | 60 | 1,636 | 48.96% |
| NVDA240315P00285000 | 2023-05-26 3:28PM EDT | 2024-03-15 | 18.97 | 18.75 | 19.35 | -1.38 | -6.78% | 16 | 727 | 48.04% |
| NVDA240621P00285000 | 2023-05-25 12:59PM EDT | 2024-06-21 | 25.70 | 23.55 | 24.65 | 0.00 | - | 27 | 165 | 46.59% |
| NVDA250117P00285000 | 2023-05-26 10:45AM EDT | 2025-01-17 | 33.16 | 31.55 | 33.95 | -2.04 | -5.80% | 4 | 257 | 44.33% |
| NVDA250620P00285000 | 2023-05-25 9:42AM EDT | 2025-06-20 | 43.91 | 36.45 | 41.70 | 0.00 | - | 1 | 19 | 44.40% |
| NVDA251219P00285000 | 2023-05-26 11:28AM EDT | 2025-12-19 | 45.50 | 41.40 | 49.15 | -1.45 | -3.09% | 1 | 50 | 43.99% |
© 2023 Yahoo. All rights reserved.