NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00380000 | 2023-12-08 3:59PM EST | 2023-12-15 | 95.50 | 95.15 | 96.00 | +9.50 | +11.05% | 23 | 558 | 90.63% |
| NVDA231222C00380000 | 2023-12-06 3:26PM EST | 2023-12-22 | 77.60 | 95.45 | 96.55 | 0.00 | - | 6 | 11 | 68.51% |
| NVDA231229C00380000 | 2023-12-04 2:51PM EST | 2023-12-29 | 97.62 | 96.00 | 97.05 | +22.30 | +29.61% | 1 | 10 | 60.40% |
| NVDA240105C00380000 | 2023-11-24 12:23PM EST | 2024-01-05 | 102.95 | 96.45 | 97.65 | 0.00 | - | 2 | 2 | 55.63% |
| NVDA240112C00380000 | 2023-12-06 11:05AM EST | 2024-01-12 | 88.45 | 96.90 | 98.60 | 0.00 | - | 1 | 3 | 53.31% |
| NVDA240119C00380000 | 2023-12-08 3:32PM EST | 2024-01-19 | 98.65 | 98.25 | 98.90 | +9.64 | +10.83% | 23 | 3,976 | 52.05% |
| NVDA240216C00380000 | 2023-12-08 10:23AM EST | 2024-02-16 | 102.65 | 101.85 | 102.60 | +16.25 | +18.81% | 3 | 179 | 50.59% |
| NVDA240315C00380000 | 2023-12-08 3:59PM EST | 2024-03-15 | 107.41 | 107.20 | 107.70 | +15.11 | +16.37% | 9 | 1,675 | 51.24% |
| NVDA240419C00380000 | 2023-12-08 1:28PM EST | 2024-04-19 | 113.15 | 112.05 | 112.50 | +8.55 | +8.17% | 23 | 78 | 50.44% |
| NVDA240517C00380000 | 2023-12-06 11:44AM EST | 2024-05-17 | 106.18 | 116.00 | 116.45 | 0.00 | - | 4 | 22 | 50.38% |
| NVDA240621C00380000 | 2023-12-06 12:36PM EST | 2024-06-21 | 112.65 | 121.70 | 122.20 | 0.00 | - | 2 | 410 | 51.36% |
| NVDA240719C00380000 | 2023-12-04 11:27AM EST | 2024-07-19 | 108.05 | 124.65 | 126.00 | 0.00 | - | - | 1 | 51.09% |
| NVDA240920C00380000 | 2023-12-05 10:17AM EST | 2024-09-20 | 125.35 | 133.50 | 134.25 | 0.00 | - | 2 | 132 | 51.79% |
| NVDA241220C00380000 | 2023-12-07 3:52PM EST | 2024-12-20 | 137.30 | 144.20 | 145.40 | 0.00 | - | 1 | 48 | 52.35% |
| NVDA250117C00380000 | 2023-12-05 9:57AM EST | 2025-01-17 | 136.65 | 147.30 | 148.15 | 0.00 | - | 15 | 935 | 52.36% |
| NVDA250620C00380000 | 2023-12-07 11:57AM EST | 2025-06-20 | 153.22 | 162.25 | 163.65 | 0.00 | - | 2 | 376 | 52.70% |
| NVDA251219C00380000 | 2023-12-07 12:32PM EST | 2025-12-19 | 168.30 | 177.50 | 179.65 | 0.00 | - | 1 | 439 | 53.01% |
| NVDA260116C00380000 | 2023-12-07 11:46AM EST | 2026-01-16 | 170.80 | 179.40 | 181.45 | 0.00 | - | 1 | 101 | 52.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00380000 | 2023-12-08 3:45PM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 714 | 4,815 | 64.06% |
| NVDA231222P00380000 | 2023-12-08 3:29PM EST | 2023-12-22 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 18 | 1,432 | 48.83% |
| NVDA231229P00380000 | 2023-12-08 2:38PM EST | 2023-12-29 | 0.17 | 0.15 | 0.18 | -0.15 | -46.87% | 81 | 588 | 42.43% |
| NVDA240105P00380000 | 2023-12-08 1:22PM EST | 2024-01-05 | 0.34 | 0.30 | 0.34 | -0.23 | -40.35% | 28 | 266 | 39.99% |
| NVDA240112P00380000 | 2023-12-08 12:53PM EST | 2024-01-12 | 0.63 | 0.58 | 0.67 | -0.39 | -38.24% | 2 | 33 | 39.82% |
| NVDA240119P00380000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.97 | 0.94 | 0.97 | -0.51 | -34.46% | 406 | 5,647 | 38.82% |
| NVDA240216P00380000 | 2023-12-08 2:58PM EST | 2024-02-16 | 2.94 | 2.89 | 2.94 | -0.91 | -23.64% | 224 | 2,725 | 38.29% |
| NVDA240315P00380000 | 2023-12-08 3:18PM EST | 2024-03-15 | 6.63 | 6.55 | 6.70 | -1.37 | -17.12% | 660 | 6,081 | 41.03% |
| NVDA240419P00380000 | 2023-12-08 1:35PM EST | 2024-04-19 | 9.41 | 9.40 | 9.55 | -1.59 | -14.45% | 11 | 1,715 | 39.77% |
| NVDA240517P00380000 | 2023-12-08 1:47PM EST | 2024-05-17 | 11.90 | 11.80 | 11.95 | -1.90 | -13.77% | 13 | 997 | 39.34% |
| NVDA240621P00380000 | 2023-12-08 2:54PM EST | 2024-06-21 | 15.65 | 15.70 | 15.90 | -1.99 | -11.28% | 20 | 2,242 | 40.10% |
| NVDA240719P00380000 | 2023-12-07 12:34PM EST | 2024-07-19 | 19.95 | 17.60 | 17.75 | 0.00 | - | 28 | 71 | 39.36% |
| NVDA240920P00380000 | 2023-12-08 2:25PM EST | 2024-09-20 | 22.95 | 23.10 | 23.30 | -3.05 | -11.73% | 48 | 1,934 | 39.49% |
| NVDA241220P00380000 | 2023-12-08 2:17PM EST | 2024-12-20 | 29.95 | 30.00 | 30.30 | -3.88 | -11.47% | 36 | 291 | 39.34% |
| NVDA250117P00380000 | 2023-12-08 2:23PM EST | 2025-01-17 | 31.40 | 31.55 | 31.90 | -2.80 | -8.19% | 20 | 2,888 | 39.02% |
| NVDA250620P00380000 | 2023-11-29 2:57PM EST | 2025-06-20 | 39.70 | 40.80 | 41.20 | 0.00 | - | 24 | 77 | 38.38% |
| NVDA251219P00380000 | 2023-12-08 12:43PM EST | 2025-12-19 | 50.25 | 49.70 | 50.35 | -2.45 | -4.65% | 20 | 544 | 37.65% |
| NVDA260116P00380000 | 2023-12-08 2:51PM EST | 2026-01-16 | 50.64 | 50.70 | 51.45 | -4.65 | -8.41% | 72 | 163 | 37.47% |
© 2023 Yahoo. All rights reserved.