NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00070000 | 2023-06-07 9:30AM EDT | 2023-06-16 | 319.40 | 316.05 | 319.60 | 0.00 | - | 1 | 51 | 465.63% |
| NVDA230623C00070000 | 2023-05-23 10:41AM EDT | 2023-06-23 | 241.73 | 316.10 | 319.85 | 0.00 | - | - | 3 | 359.77% |
| NVDA230818C00070000 | 2023-05-22 9:36AM EDT | 2023-08-18 | 237.65 | 316.75 | 320.45 | 0.00 | - | 1 | 2 | 188.96% |
| NVDA230915C00070000 | 2023-06-07 9:30AM EDT | 2023-09-15 | 320.22 | 316.95 | 320.65 | 0.00 | - | 1 | 211 | 164.80% |
| NVDA240119C00070000 | 2023-05-09 12:52PM EDT | 2024-01-19 | 218.82 | 315.25 | 319.75 | 0.00 | - | 8 | 410 | 121.33% |
| NVDA240315C00070000 | 2023-05-18 3:03PM EDT | 2024-03-15 | 248.92 | 317.05 | 324.00 | 0.00 | - | 1 | 1 | 115.48% |
| NVDA240621C00070000 | 2023-06-06 11:22AM EDT | 2024-06-21 | 323.35 | 317.15 | 324.85 | 0.00 | - | 61 | 238 | 102.61% |
| NVDA250117C00070000 | 2023-05-30 9:55AM EDT | 2025-01-17 | 345.59 | 319.05 | 327.95 | 0.00 | - | 2 | 104 | 93.63% |
| NVDA250620C00070000 | 2023-06-06 11:22AM EDT | 2025-06-20 | 326.45 | 320.55 | 329.00 | 0.00 | - | 60 | 83 | 87.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00070000 | 2023-05-25 12:50PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,937 | 350.00% |
| NVDA230623P00070000 | 2023-06-02 9:41AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 250.00% |
| NVDA230630P00070000 | 2023-05-31 1:32PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 206.25% |
| NVDA230707P00070000 | 2023-06-05 2:52PM EDT | 2023-07-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 370 | 175.00% |
| NVDA230721P00070000 | 2023-05-31 12:57PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.37 | 0.00 | - | 49 | 106 | 198.44% |
| NVDA230818P00070000 | 2023-05-26 12:38PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 9 | 153.71% |
| NVDA230915P00070000 | 2023-06-09 10:33AM EDT | 2023-09-15 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 1 | 2,760 | 110.16% |
| NVDA231020P00070000 | 2023-05-30 1:51PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 25 | 111.82% |
| NVDA231117P00070000 | 2023-05-30 1:39PM EDT | 2023-11-17 | 0.05 | 0.00 | 0.38 | 0.00 | - | 4 | 15 | 101.66% |
| NVDA240119P00070000 | 2023-06-08 12:06PM EDT | 2024-01-19 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 4,517 | 73.05% |
| NVDA240315P00070000 | 2023-06-08 10:45AM EDT | 2024-03-15 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 72 | 71.19% |
| NVDA240621P00070000 | 2023-06-09 10:12AM EDT | 2024-06-21 | 0.22 | 0.15 | 0.57 | -0.03 | -12.00% | 10 | 225 | 71.58% |
| NVDA250117P00070000 | 2023-06-06 2:53PM EDT | 2025-01-17 | 0.70 | 0.45 | 1.11 | 0.00 | - | 11 | 2,593 | 63.84% |
| NVDA250620P00070000 | 2023-06-08 12:53PM EDT | 2025-06-20 | 0.95 | 0.35 | 1.22 | 0.00 | - | 75 | 160 | 56.89% |
© 2023 Yahoo. All rights reserved.