NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00160000 | 2023-12-01 3:43PM EST | 2023-12-08 | 307.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231215C00160000 | 2023-11-30 11:16AM EST | 2023-12-15 | 309.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231222C00160000 | 2023-11-29 9:52AM EST | 2023-12-22 | 326.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119C00160000 | 2023-12-01 3:45PM EST | 2024-01-19 | 308.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240315C00160000 | 2023-12-01 11:14AM EST | 2024-03-15 | 310.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419C00160000 | 2023-11-03 11:58AM EST | 2024-04-19 | 292.84 | 310.15 | 312.65 | 0.00 | - | 2 | 3 | 107.02% |
| NVDA240517C00160000 | 2023-11-21 2:20PM EST | 2024-05-17 | 344.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00160000 | 2023-11-30 2:21PM EST | 2024-06-21 | 311.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00160000 | 2023-10-20 9:45AM EST | 2024-12-20 | 269.47 | 340.85 | 348.60 | 0.00 | - | 1 | 3 | 128.40% |
| NVDA250117C00160000 | 2023-11-28 3:47PM EST | 2025-01-17 | 327.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00160000 | 2023-08-31 9:11AM EST | 2025-06-20 | 353.67 | 290.00 | 300.00 | 0.00 | - | 4 | 179 | 0.00% |
| NVDA251219C00160000 | 2023-11-20 1:51PM EST | 2025-12-19 | 361.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00160000 | 2023-11-30 1:08PM EST | 2026-01-16 | 326.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00160000 | 2023-11-22 11:52AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA231229P00160000 | 2023-11-16 12:10PM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240119P00160000 | 2023-11-28 10:09AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240315P00160000 | 2023-11-22 11:10AM EST | 2024-03-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240419P00160000 | 2023-11-21 11:55AM EST | 2024-04-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240517P00160000 | 2023-11-22 9:30AM EST | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00160000 | 2023-11-28 11:47AM EST | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| NVDA240920P00160000 | 2023-11-30 3:54PM EST | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00160000 | 2023-11-28 1:32PM EST | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA250117P00160000 | 2023-11-30 1:21PM EST | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA250620P00160000 | 2023-12-01 1:56PM EST | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00160000 | 2023-12-01 10:06AM EST | 2025-12-19 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00160000 | 2023-12-01 1:24PM EST | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.