NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00370000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 22.03 | 21.40 | 23.05 | +5.19 | +30.82% | 2,063 | 1,513 | 53.50% |
| NVDA230609C00370000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 25.53 | 25.30 | 25.80 | +4.93 | +23.93% | 254 | 553 | 50.87% |
| NVDA230616C00370000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 28.80 | 28.70 | 29.25 | +4.26 | +17.36% | 1,159 | 1,859 | 50.83% |
| NVDA230623C00370000 | 2023-05-26 3:39PM EDT | 2023-06-23 | 30.66 | 30.55 | 32.30 | +4.23 | +16.00% | 142 | 200 | 50.06% |
| NVDA230630C00370000 | 2023-05-26 3:51PM EDT | 2023-06-30 | 33.50 | 33.15 | 34.65 | +4.30 | +14.73% | 153 | 340 | 50.25% |
| NVDA230707C00370000 | 2023-05-26 1:57PM EDT | 2023-07-07 | 34.86 | 34.65 | 36.35 | +34.86 | - | 44 | 21 | 50.80% |
| NVDA230721C00370000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 39.69 | 38.80 | 39.85 | +5.19 | +15.04% | 246 | 2,516 | 50.01% |
| NVDA230818C00370000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 47.00 | 45.10 | 48.10 | +6.06 | +14.80% | 36 | 494 | 50.31% |
| NVDA230915C00370000 | 2023-05-26 3:33PM EDT | 2023-09-15 | 55.50 | 54.30 | 56.40 | +6.90 | +14.20% | 75 | 1,982 | 54.26% |
| NVDA231020C00370000 | 2023-05-26 3:30PM EDT | 2023-10-20 | 61.69 | 61.00 | 62.45 | +6.29 | +11.35% | 17 | 240 | 54.11% |
| NVDA231117C00370000 | 2023-05-26 11:12AM EDT | 2023-11-17 | 62.00 | 66.00 | 69.70 | -3.38 | -5.17% | 5 | 102 | 55.57% |
| NVDA231215C00370000 | 2023-05-26 3:44PM EDT | 2023-12-15 | 71.37 | 70.45 | 72.00 | +5.01 | +7.55% | 15 | 485 | 54.64% |
| NVDA240119C00370000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 76.00 | 74.85 | 76.95 | +5.30 | +7.50% | 253 | 2,757 | 54.38% |
| NVDA240315C00370000 | 2023-05-26 11:52AM EDT | 2024-03-15 | 80.85 | 81.00 | 83.95 | +2.10 | +2.67% | 8 | 212 | 53.90% |
| NVDA240621C00370000 | 2023-05-26 3:17PM EDT | 2024-06-21 | 95.12 | 91.75 | 94.60 | +6.67 | +7.54% | 66 | 3,213 | 53.74% |
| NVDA250117C00370000 | 2023-05-26 11:36AM EDT | 2025-01-17 | 109.48 | 111.45 | 114.55 | +1.47 | +1.36% | 9 | 362 | 54.08% |
| NVDA250620C00370000 | 2023-05-25 2:45PM EDT | 2025-06-20 | 119.76 | 123.60 | 127.90 | 0.00 | - | 31 | 51 | 54.53% |
| NVDA251219C00370000 | 2023-05-26 3:00PM EDT | 2025-12-19 | 136.10 | 134.85 | 140.25 | +5.18 | +3.96% | 169 | 59 | 54.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00370000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 2.48 | 2.45 | 2.50 | -4.47 | -64.32% | 12,059 | 3,109 | 51.18% |
| NVDA230609P00370000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 5.74 | 5.60 | 6.00 | +5.74 | - | 1,366 | 702 | 49.43% |
| NVDA230616P00370000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 8.71 | 8.60 | 8.95 | -4.93 | -36.14% | 2,423 | 1,299 | 49.02% |
| NVDA230623P00370000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 10.60 | 10.35 | 11.35 | -4.70 | -30.72% | 308 | 272 | 48.42% |
| NVDA230630P00370000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 12.59 | 12.35 | 12.65 | +12.59 | - | 289 | 374 | 46.06% |
| NVDA230707P00370000 | 2023-05-26 3:56PM EDT | 2023-07-07 | 13.90 | 13.80 | 14.15 | +13.90 | - | 82 | 124 | 45.03% |
| NVDA230721P00370000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 17.35 | 17.20 | 18.00 | -4.32 | -19.94% | 511 | 480 | 45.73% |
| NVDA230818P00370000 | 2023-05-26 3:49PM EDT | 2023-08-18 | 22.95 | 20.80 | 24.00 | -4.09 | -15.13% | 111 | 103 | 45.81% |
| NVDA230915P00370000 | 2023-05-26 3:23PM EDT | 2023-09-15 | 30.30 | 30.35 | 31.00 | -3.60 | -10.62% | 169 | 345 | 48.23% |
| NVDA231020P00370000 | 2023-05-26 3:09PM EDT | 2023-10-20 | 34.76 | 34.65 | 35.05 | -3.34 | -8.77% | 29 | 131 | 46.37% |
| NVDA231117P00370000 | 2023-05-26 3:25PM EDT | 2023-11-17 | 39.25 | 39.10 | 39.60 | -2.80 | -6.66% | 291 | 94 | 46.93% |
| NVDA231215P00370000 | 2023-05-26 3:54PM EDT | 2023-12-15 | 41.89 | 41.60 | 42.35 | -2.43 | -5.48% | 380 | 73 | 46.05% |
| NVDA240119P00370000 | 2023-05-26 3:12PM EDT | 2024-01-19 | 44.00 | 44.25 | 44.85 | -4.34 | -8.98% | 1,476 | 174 | 44.61% |
| NVDA240315P00370000 | 2023-05-26 3:08PM EDT | 2024-03-15 | 49.55 | 49.15 | 50.00 | -3.50 | -6.60% | 328 | 24 | 44.01% |
| NVDA240621P00370000 | 2023-05-26 3:09PM EDT | 2024-06-21 | 55.82 | 55.40 | 56.60 | -3.98 | -6.66% | 42 | 5,488 | 42.43% |
| NVDA250117P00370000 | 2023-05-26 3:20PM EDT | 2025-01-17 | 67.05 | 64.75 | 70.10 | -4.00 | -5.63% | 2 | 98 | 41.41% |
| NVDA250620P00370000 | 2023-05-25 3:08PM EDT | 2025-06-20 | 78.12 | 70.95 | 77.95 | 0.00 | - | 3 | 3 | 40.71% |
| NVDA251219P00370000 | 2023-05-26 3:29PM EDT | 2025-12-19 | 81.70 | 78.30 | 84.80 | +81.70 | - | 33 | 118 | 39.52% |
© 2023 Yahoo. All rights reserved.