NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EST. Market open.
Strike:170.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00170000 | 2023-12-04 10:56AM EST | 2023-12-08 | 281.32 | 304.25 | 304.60 | 0.00 | - | 8 | 2 | 1,071.29% |
| NVDA231215C00170000 | 2023-12-05 2:41PM EST | 2023-12-15 | 293.13 | 303.70 | 305.00 | 0.00 | - | 10 | 69 | 376.27% |
| NVDA231229C00170000 | 2023-11-27 10:14AM EST | 2023-12-29 | 312.86 | 304.15 | 305.00 | 0.00 | - | 1 | 2 | 231.27% |
| NVDA240119C00170000 | 2023-12-06 3:36PM EST | 2024-01-19 | 288.22 | 304.80 | 305.60 | 0.00 | - | 2 | 3,112 | 173.29% |
| NVDA240315C00170000 | 2023-12-05 12:36PM EST | 2024-03-15 | 293.85 | 306.35 | 307.25 | 0.00 | - | 1 | 57 | 125.13% |
| NVDA240419C00170000 | 2023-12-05 2:50PM EST | 2024-04-19 | 296.46 | 307.55 | 308.80 | 0.00 | - | - | 5 | 114.31% |
| NVDA240621C00170000 | 2023-12-05 1:03PM EST | 2024-06-21 | 295.65 | 308.65 | 311.05 | 0.00 | - | 20 | 1,924 | 100.24% |
| NVDA240920C00170000 | 2023-12-01 2:29PM EST | 2024-09-20 | 306.10 | 311.25 | 313.05 | 0.00 | - | 2 | 7 | 88.94% |
| NVDA241220C00170000 | 2023-12-04 3:49PM EST | 2024-12-20 | 295.43 | 313.15 | 316.80 | 0.00 | - | 1 | 9 | 83.33% |
| NVDA250117C00170000 | 2023-11-24 9:30AM EST | 2025-01-17 | 327.15 | 314.10 | 317.85 | 0.00 | - | 10 | 424 | 82.28% |
| NVDA250620C00170000 | 2023-11-29 10:07AM EST | 2025-06-20 | 330.08 | 318.00 | 321.70 | 0.00 | - | 6 | 66 | 75.87% |
| NVDA251219C00170000 | 2023-12-01 2:26PM EST | 2025-12-19 | 318.10 | 322.30 | 328.20 | 0.00 | - | 2 | 16 | 72.39% |
| NVDA260116C00170000 | 2023-12-04 3:07PM EST | 2026-01-16 | 300.00 | 323.05 | 328.60 | 0.00 | - | 22 | 34 | 71.72% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00170000 | 2023-11-30 11:25AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 196.88% |
| NVDA231222P00170000 | 2023-11-16 12:09PM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| NVDA240119P00170000 | 2023-12-08 11:05AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 8,097 | 84.38% |
| NVDA240315P00170000 | 2023-12-06 9:41AM EST | 2024-03-15 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 674 | 70.31% |
| NVDA240419P00170000 | 2023-11-27 9:30AM EST | 2024-04-19 | 0.18 | 0.09 | 0.17 | 0.00 | - | 4 | 42 | 63.48% |
| NVDA240517P00170000 | 2023-12-07 2:13PM EST | 2024-05-17 | 0.24 | 0.14 | 0.24 | 0.00 | - | 1 | 2 | 60.11% |
| NVDA240621P00170000 | 2023-12-04 2:17PM EST | 2024-06-21 | 0.45 | 0.28 | 0.39 | 0.00 | - | 7 | 2,704 | 58.25% |
| NVDA240920P00170000 | 2023-11-29 10:11AM EST | 2024-09-20 | 0.78 | 0.64 | 0.81 | 0.00 | - | 1 | 158 | 53.35% |
| NVDA241220P00170000 | 2023-11-30 1:49PM EST | 2024-12-20 | 1.45 | 1.18 | 1.43 | 0.00 | - | 1 | 35 | 50.83% |
| NVDA250117P00170000 | 2023-12-06 12:10PM EST | 2025-01-17 | 1.65 | 1.41 | 1.51 | 0.00 | - | 8 | 1,009 | 50.24% |
| NVDA250620P00170000 | 2023-12-07 2:14PM EST | 2025-06-20 | 3.01 | 2.74 | 2.86 | 0.00 | - | 1 | 328 | 48.01% |
| NVDA251219P00170000 | 2023-12-04 9:47AM EST | 2025-12-19 | 5.05 | 4.50 | 4.75 | 0.00 | - | 1 | 100 | 46.34% |
| NVDA260116P00170000 | 2023-12-06 3:38PM EST | 2026-01-16 | 5.20 | 4.70 | 4.95 | 0.00 | - | 2 | 120 | 45.92% |
© 2023 Yahoo. All rights reserved.