NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:330.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00330000 | 2023-06-06 3:45PM EDT | 2023-06-09 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2,047 | 0 | 0.00% |
| NVDA230616C00330000 | 2023-06-06 3:56PM EDT | 2023-06-16 | 57.81 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 0.00% |
| NVDA230623C00330000 | 2023-06-06 3:01PM EDT | 2023-06-23 | 58.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230630C00330000 | 2023-06-06 12:36PM EDT | 2023-06-30 | 59.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230707C00330000 | 2023-06-05 11:35AM EDT | 2023-07-07 | 67.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230721C00330000 | 2023-06-06 2:31PM EDT | 2023-07-21 | 61.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| NVDA230818C00330000 | 2023-06-06 1:00PM EDT | 2023-08-18 | 63.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230915C00330000 | 2023-06-06 1:32PM EDT | 2023-09-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA231020C00330000 | 2023-06-06 3:44PM EDT | 2023-10-20 | 80.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA231117C00330000 | 2023-06-05 3:40PM EDT | 2023-11-17 | 91.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA231215C00330000 | 2023-06-06 12:31PM EDT | 2023-12-15 | 90.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119C00330000 | 2023-06-06 3:31PM EDT | 2024-01-19 | 94.58 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| NVDA240315C00330000 | 2023-06-06 3:07PM EDT | 2024-03-15 | 101.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240621C00330000 | 2023-06-06 3:01PM EDT | 2024-06-21 | 111.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00330000 | 2023-06-06 3:58PM EDT | 2025-01-17 | 129.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250620C00330000 | 2023-06-06 3:48PM EDT | 2025-06-20 | 139.94 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA251219C00330000 | 2023-06-06 12:37PM EDT | 2025-12-19 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00330000 | 2023-06-06 3:58PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| NVDA230616P00330000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| NVDA230623P00330000 | 2023-06-06 3:57PM EDT | 2023-06-23 | 0.55 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| NVDA230630P00330000 | 2023-06-06 3:58PM EDT | 2023-06-30 | 1.14 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| NVDA230707P00330000 | 2023-06-06 3:58PM EDT | 2023-07-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NVDA230714P00330000 | 2023-06-06 3:51PM EDT | 2023-07-14 | 2.60 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 12.50% |
| NVDA230721P00330000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 12.50% |
| NVDA230818P00330000 | 2023-06-06 3:42PM EDT | 2023-08-18 | 7.06 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| NVDA230915P00330000 | 2023-06-06 3:52PM EDT | 2023-09-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| NVDA231020P00330000 | 2023-06-06 1:52PM EDT | 2023-10-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA231117P00330000 | 2023-06-06 3:15PM EDT | 2023-11-17 | 21.44 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| NVDA231215P00330000 | 2023-06-06 3:47PM EDT | 2023-12-15 | 24.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240119P00330000 | 2023-06-06 3:53PM EDT | 2024-01-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| NVDA240315P00330000 | 2023-06-06 12:47PM EDT | 2024-03-15 | 32.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA240621P00330000 | 2023-06-06 3:58PM EDT | 2024-06-21 | 37.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250117P00330000 | 2023-06-06 12:41PM EDT | 2025-01-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00330000 | 2023-06-05 1:27PM EDT | 2025-06-20 | 56.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA251219P00330000 | 2023-06-06 3:51PM EDT | 2025-12-19 | 63.46 | 0.00 | 0.00 | 0.00 | - | 4,561 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.