NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00095000 | 2023-05-31 9:37AM EDT | 2023-06-16 | 296.61 | 278.25 | 281.85 | -5.91 | -1.95% | 1 | 253 | 347.85% |
| NVDA230721C00095000 | 2023-05-30 9:42AM EDT | 2023-07-21 | 318.00 | 278.80 | 282.30 | 0.00 | - | - | 1 | 187.35% |
| NVDA230915C00095000 | 2023-06-05 11:24AM EDT | 2023-09-15 | 298.20 | 279.45 | 283.10 | 0.00 | - | 1 | 273 | 138.77% |
| NVDA240119C00095000 | 2023-06-06 10:26AM EDT | 2024-01-19 | 298.38 | 281.00 | 285.75 | 0.00 | - | 16 | 601 | 109.45% |
| NVDA240621C00095000 | 2023-03-17 11:20AM EDT | 2024-06-21 | 173.50 | 176.85 | 183.35 | 0.00 | - | 4 | 624 | 0.00% |
| NVDA250117C00095000 | 2023-05-30 3:48PM EDT | 2025-01-17 | 317.25 | 284.00 | 293.00 | 0.00 | - | 1 | 292 | 84.34% |
| NVDA250620C00095000 | 2023-05-26 3:59PM EDT | 2025-06-20 | 305.60 | 286.00 | 295.00 | 0.00 | - | 1 | 188 | 79.79% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00095000 | 2023-05-30 11:34AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,694 | 237.50% |
| NVDA230721P00095000 | 2023-05-25 2:53PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.37 | 0.00 | - | 6 | 362 | 154.88% |
| NVDA230818P00095000 | 2023-05-25 2:27PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.38 | 0.00 | - | 9 | 55 | 121.97% |
| NVDA230915P00095000 | 2023-06-01 1:04PM EDT | 2023-09-15 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 2,076 | 89.45% |
| NVDA231020P00095000 | 2023-06-05 12:26PM EDT | 2023-10-20 | 0.08 | 0.00 | 0.14 | +0.03 | +60.00% | 2 | 1,083 | 80.47% |
| NVDA231117P00095000 | 2023-05-30 11:59AM EDT | 2023-11-17 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 13 | 73.24% |
| NVDA240119P00095000 | 2023-06-06 11:58AM EDT | 2024-01-19 | 0.14 | 0.16 | 0.20 | -0.03 | -17.65% | 1 | 5,942 | 68.75% |
| NVDA240315P00095000 | 2023-05-31 9:59AM EDT | 2024-03-15 | 0.31 | 0.20 | 0.37 | 0.00 | - | 2 | 26 | 64.99% |
| NVDA240621P00095000 | 2023-06-06 2:54PM EDT | 2024-06-21 | 0.54 | 0.50 | 0.67 | 0.00 | - | 9 | 1,582 | 61.55% |
| NVDA250117P00095000 | 2023-06-01 2:50PM EDT | 2025-01-17 | 5.04 | 0.90 | 1.68 | 0.00 | - | 2 | 723 | 55.77% |
| NVDA250620P00095000 | 2023-06-06 2:17PM EDT | 2025-06-20 | 2.10 | 1.40 | 2.56 | 0.00 | - | 2 | 61 | 53.56% |
© 2023 Yahoo. All rights reserved.