NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00110000 | 2023-11-13 10:22AM EST | 2023-12-08 | 379.17 | 356.95 | 358.10 | 0.00 | - | - | 1 | 448.05% |
| NVDA231229C00110000 | 2023-11-10 2:59PM EST | 2023-12-29 | 375.07 | 356.80 | 358.90 | 0.00 | - | - | 4 | 203.32% |
| NVDA240119C00110000 | 2023-11-14 3:18PM EST | 2024-01-19 | 389.18 | 357.00 | 360.10 | 0.00 | - | 10 | 3,140 | 186.13% |
| NVDA240315C00110000 | 2023-11-15 9:52AM EST | 2024-03-15 | 383.50 | 358.35 | 360.75 | 0.00 | - | 1 | 23 | 143.24% |
| NVDA240621C00110000 | 2023-11-20 10:21AM EST | 2024-06-21 | 393.42 | 360.00 | 362.60 | 0.00 | - | 1 | 866 | 116.47% |
| NVDA240920C00110000 | 2023-08-15 8:42AM EST | 2024-09-20 | 347.95 | 350.95 | 360.90 | 0.00 | - | 1 | 40 | 94.53% |
| NVDA241220C00110000 | 2023-07-24 11:17AM EST | 2024-12-20 | 349.42 | 366.50 | 376.00 | 0.00 | - | 65 | 38 | 117.44% |
| NVDA250117C00110000 | 2023-11-27 11:51AM EST | 2025-01-17 | 360.31 | 362.65 | 365.90 | -17.82 | -4.71% | 1 | 613 | 93.21% |
| NVDA250620C00110000 | 2023-07-27 9:20AM EST | 2025-06-20 | 369.65 | 359.00 | 369.00 | 0.00 | - | 1 | 101 | 78.74% |
| NVDA251219C00110000 | 2023-11-10 10:10AM EST | 2025-12-19 | 380.00 | 366.20 | 373.25 | 0.00 | - | - | 1 | 81.23% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00110000 | 2023-11-28 10:53AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,161 | 112.50% |
| NVDA240315P00110000 | 2023-11-30 9:59AM EST | 2024-03-15 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 110 | 87.50% |
| NVDA240621P00110000 | 2023-11-27 9:30AM EST | 2024-06-21 | 0.10 | 0.10 | 0.17 | 0.00 | - | 2 | 1,777 | 72.46% |
| NVDA240920P00110000 | 2023-11-27 9:30AM EST | 2024-09-20 | 0.27 | 0.16 | 0.29 | 0.00 | - | 2 | 68 | 63.62% |
| NVDA241220P00110000 | 2023-12-01 12:57PM EST | 2024-12-20 | 0.39 | 0.32 | 0.49 | -0.23 | -37.10% | 1 | 30 | 59.62% |
| NVDA250117P00110000 | 2023-11-30 12:43PM EST | 2025-01-17 | 0.47 | 0.33 | 0.53 | 0.00 | - | 10 | 1,221 | 58.01% |
| NVDA250620P00110000 | 2023-11-29 1:23PM EST | 2025-06-20 | 0.81 | 0.70 | 1.04 | 0.00 | - | 1 | 139 | 54.47% |
| NVDA251219P00110000 | 2023-11-29 3:35PM EST | 2025-12-19 | 1.38 | 1.19 | 1.64 | 0.00 | - | 1 | 17 | 51.06% |
| NVDA260116P00110000 | 2023-11-30 1:53PM EST | 2026-01-16 | 1.55 | 1.24 | 0.00 | 0.00 | - | 20 | 56 | 25.00% |
© 2023 Yahoo. All rights reserved.