NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:365.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00365000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 26.41 | 25.45 | 27.20 | +6.14 | +30.29% | 1,170 | 1,194 | 56.30% |
| NVDA230609C00365000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 28.90 | 28.85 | 30.35 | +5.10 | +21.43% | 175 | 467 | 53.08% |
| NVDA230616C00365000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 32.87 | 32.20 | 32.70 | +5.47 | +19.96% | 246 | 1,233 | 50.77% |
| NVDA230623C00365000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 34.60 | 33.75 | 35.75 | +5.45 | +18.70% | 45 | 110 | 52.16% |
| NVDA230721C00365000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 42.81 | 41.75 | 43.60 | +5.26 | +14.01% | 106 | 1,450 | 51.08% |
| NVDA230818C00365000 | 2023-05-26 1:56PM EDT | 2023-08-18 | 49.00 | 48.10 | 50.60 | +4.15 | +9.25% | 112 | 463 | 50.01% |
| NVDA230915C00365000 | 2023-05-26 3:33PM EDT | 2023-09-15 | 58.60 | 57.35 | 59.15 | +6.30 | +12.05% | 64 | 550 | 54.39% |
| NVDA231020C00365000 | 2023-05-26 3:45PM EDT | 2023-10-20 | 64.25 | 63.25 | 65.40 | +3.20 | +5.24% | 50 | 126 | 54.03% |
| NVDA231117C00365000 | 2023-05-26 3:46PM EDT | 2023-11-17 | 71.00 | 67.95 | 71.80 | +2.65 | +3.88% | 4 | 189 | 55.01% |
| NVDA231215C00365000 | 2023-05-26 11:40AM EDT | 2023-12-15 | 71.10 | 73.35 | 75.25 | +0.80 | +1.14% | 3 | 240 | 55.14% |
| NVDA240315C00365000 | 2023-05-26 11:53AM EDT | 2024-03-15 | 83.05 | 84.30 | 86.80 | +0.30 | +0.36% | 29 | 232 | 54.44% |
| NVDA240621C00365000 | 2023-05-26 10:25AM EDT | 2024-06-21 | 89.76 | 94.60 | 97.60 | -4.64 | -4.92% | 20 | 2,018 | 54.19% |
| NVDA250117C00365000 | 2023-05-25 2:51PM EDT | 2025-01-17 | 111.47 | 114.00 | 117.50 | 0.00 | - | 48 | 147 | 54.46% |
| NVDA250620C00365000 | 2023-05-26 12:44PM EDT | 2025-06-20 | 127.84 | 124.25 | 130.00 | +0.84 | +0.66% | 1 | 20 | 54.24% |
| NVDA251219C00365000 | 2023-05-26 12:49PM EDT | 2025-12-19 | 138.60 | 135.75 | 142.35 | +5.89 | +4.44% | 28 | 381 | 54.09% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00365000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.70 | 1.57 | 1.78 | -3.50 | -67.31% | 5,061 | 1,421 | 48.34% |
| NVDA230616P00365000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 7.25 | 7.05 | 7.20 | -4.12 | -36.24% | 1,360 | 627 | 47.30% |
| NVDA230721P00365000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 15.35 | 15.25 | 15.60 | -4.17 | -21.36% | 296 | 244 | 44.62% |
| NVDA230818P00365000 | 2023-05-26 3:14PM EDT | 2023-08-18 | 20.63 | 20.00 | 23.40 | -4.32 | -17.31% | 60 | 170 | 47.85% |
| NVDA230915P00365000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 28.50 | 28.25 | 28.70 | -3.24 | -10.21% | 81 | 215 | 48.04% |
| NVDA231020P00365000 | 2023-05-26 3:36PM EDT | 2023-10-20 | 33.00 | 32.45 | 32.85 | -2.72 | -7.61% | 45 | 74 | 46.42% |
| NVDA231117P00365000 | 2023-05-26 3:05PM EDT | 2023-11-17 | 37.00 | 36.85 | 37.35 | -3.50 | -8.64% | 48 | 62 | 47.01% |
| NVDA231215P00365000 | 2023-05-26 3:08PM EDT | 2023-12-15 | 39.70 | 39.25 | 39.85 | -3.41 | -7.91% | 12 | 87 | 45.94% |
| NVDA240315P00365000 | 2023-05-26 12:42PM EDT | 2024-03-15 | 47.00 | 46.85 | 47.70 | -46.65 | -49.81% | 41 | 29 | 44.16% |
| NVDA240621P00365000 | 2023-05-26 11:28AM EDT | 2024-06-21 | 54.75 | 53.05 | 54.30 | -2.25 | -3.95% | 43 | 208 | 42.62% |
| NVDA250117P00365000 | 2023-05-26 10:06AM EDT | 2025-01-17 | 67.40 | 63.80 | 66.50 | -1.45 | -2.11% | 3 | 134 | 40.95% |
| NVDA251219P00365000 | 2023-05-26 2:57PM EDT | 2025-12-19 | 79.50 | 77.40 | 81.15 | -0.50 | -0.63% | 5 | 723 | 39.19% |
© 2023 Yahoo. All rights reserved.