NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EST. Market open.
Strike:150.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00150000 | 2023-12-11 10:24AM EST | 2023-12-15 | 314.40 | 312.90 | 313.35 | -11.50 | -3.53% | 5 | 69 | 597.85% |
| NVDA231222C00150000 | 2023-11-22 11:55AM EST | 2023-12-22 | 333.35 | 312.40 | 313.35 | 0.00 | - | - | 1 | 380.81% |
| NVDA231229C00150000 | 2023-11-10 3:00PM EST | 2023-12-29 | 334.82 | 325.00 | 326.05 | 0.00 | - | - | 5 | 442.73% |
| NVDA240119C00150000 | 2023-12-08 9:37AM EST | 2024-01-19 | 318.60 | 313.85 | 315.10 | 0.00 | - | 1 | 4,903 | 225.15% |
| NVDA240315C00150000 | 2023-11-17 11:09AM EST | 2024-03-15 | 344.20 | 314.40 | 315.40 | 0.00 | - | 12 | 141 | 147.89% |
| NVDA240419C00150000 | 2023-11-06 9:41AM EST | 2024-04-19 | 311.97 | 307.55 | 309.55 | 0.00 | - | 1 | 6 | 82.47% |
| NVDA240621C00150000 | 2023-12-05 12:52PM EST | 2024-06-21 | 315.35 | 316.25 | 318.90 | 0.00 | - | 1 | 3,167 | 114.22% |
| NVDA240920C00150000 | 2023-10-31 8:35AM EST | 2024-09-20 | 259.00 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 0.00% |
| NVDA241220C00150000 | 2023-08-16 8:43AM EST | 2024-12-20 | 308.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA250117C00150000 | 2023-12-06 10:50AM EST | 2025-01-17 | 325.48 | 321.10 | 326.05 | 0.00 | - | 3 | 3,533 | 92.20% |
| NVDA250620C00150000 | 2023-12-07 11:51AM EST | 2025-06-20 | 325.46 | 324.15 | 328.15 | 0.00 | - | 1 | 1,005 | 82.68% |
| NVDA251219C00150000 | 2023-11-09 2:58PM EST | 2025-12-19 | 340.33 | 339.85 | 345.55 | 0.00 | - | 1 | 50 | 92.74% |
| NVDA260116C00150000 | 2023-11-30 1:08PM EST | 2026-01-16 | 335.21 | 328.40 | 333.95 | 0.00 | - | 1 | 8 | 77.07% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00150000 | 2023-12-05 12:34PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,815 | 275.00% |
| NVDA231222P00150000 | 2023-11-22 10:18AM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| NVDA231229P00150000 | 2023-12-04 10:00AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 140.63% |
| NVDA240119P00150000 | 2023-12-11 9:30AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 21,225 | 96.88% |
| NVDA240315P00150000 | 2023-12-11 10:55AM EST | 2024-03-15 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 3 | 849 | 74.61% |
| NVDA240419P00150000 | 2023-12-01 3:31PM EST | 2024-04-19 | 0.10 | 0.04 | 0.11 | 0.00 | - | 31 | 314 | 66.41% |
| NVDA240517P00150000 | 2023-12-08 11:01AM EST | 2024-05-17 | 0.14 | 0.10 | 0.17 | 0.00 | - | 4 | 259 | 63.97% |
| NVDA240621P00150000 | 2023-12-08 2:34PM EST | 2024-06-21 | 0.22 | 0.18 | 0.27 | 0.00 | - | 2 | 2,690 | 61.23% |
| NVDA240920P00150000 | 2023-12-08 11:14AM EST | 2024-09-20 | 0.55 | 0.43 | 0.57 | 0.00 | - | 1 | 200 | 55.71% |
| NVDA241220P00150000 | 2023-12-08 9:30AM EST | 2024-12-20 | 0.90 | 0.80 | 1.02 | 0.00 | - | 10 | 439 | 52.76% |
| NVDA250117P00150000 | 2023-12-08 11:10AM EST | 2025-01-17 | 0.94 | 0.90 | 1.15 | 0.00 | - | 8 | 0 | 51.82% |
| NVDA250620P00150000 | 2023-12-01 12:11PM EST | 2025-06-20 | 1.87 | 1.88 | 2.08 | 0.00 | - | 2 | 360 | 49.57% |
| NVDA251219P00150000 | 2023-12-11 9:36AM EST | 2025-12-19 | 3.30 | 3.30 | 3.45 | +0.15 | +4.76% | 1 | 644 | 47.43% |
| NVDA260116P00150000 | 2023-12-11 10:20AM EST | 2026-01-16 | 3.50 | 3.40 | 3.55 | +0.20 | +6.06% | 4 | 189 | 46.83% |
© 2023 Yahoo. All rights reserved.