NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:55.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00055000 | 2023-03-06 10:36AM EDT | 2023-06-16 | 183.50 | 213.80 | 215.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240119C00055000 | 2023-02-22 3:48PM EDT | 2024-01-19 | 156.10 | 210.75 | 219.70 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA240621C00055000 | 2023-03-17 10:57AM EDT | 2024-06-21 | 207.80 | 212.20 | 219.95 | 0.00 | - | 4 | 96 | 0.00% |
| NVDA250117C00055000 | 2023-03-24 10:52AM EDT | 2025-01-17 | 215.97 | 216.60 | 225.00 | 0.00 | - | 1 | 31 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00055000 | 2023-05-22 11:40AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,591 | 50.00% |
| NVDA230721P00055000 | 2023-04-18 2:32PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 8 | 224.02% |
| NVDA230818P00055000 | 2023-05-03 3:31PM EDT | 2023-08-18 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 170.31% |
| NVDA230915P00055000 | 2023-06-01 1:04PM EDT | 2023-09-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 398 | 50.00% |
| NVDA231020P00055000 | 2023-06-01 1:04PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| NVDA231117P00055000 | 2023-05-31 2:01PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| NVDA240119P00055000 | 2023-06-02 3:03PM EDT | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 2,529 | 50.00% |
| NVDA240315P00055000 | 2023-06-02 10:11AM EDT | 2024-03-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NVDA240621P00055000 | 2023-06-02 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 25.00% |
| NVDA250117P00055000 | 2023-05-30 12:00PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,037 | 25.00% |
| NVDA250620P00055000 | 2023-06-02 10:59AM EDT | 2025-06-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 25.00% |
© 2023 Yahoo. All rights reserved.