NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00200000 | 2023-12-01 10:56AM EST | 2023-12-15 | 269.00 | 267.40 | 268.30 | -13.00 | -4.61% | 6 | 199 | 172.85% |
| NVDA231229C00200000 | 2023-11-30 2:07PM EST | 2023-12-29 | 267.35 | 267.20 | 269.45 | 0.00 | - | 1 | 6 | 142.77% |
| NVDA240119C00200000 | 2023-12-01 2:11PM EST | 2024-01-19 | 270.96 | 268.45 | 269.65 | +2.46 | +0.92% | 7 | 9,227 | 120.80% |
| NVDA240216C00200000 | 2023-11-30 3:03PM EST | 2024-02-16 | 269.70 | 269.45 | 270.40 | 0.00 | - | 3 | 69 | 105.02% |
| NVDA240315C00200000 | 2023-11-24 10:58AM EST | 2024-03-15 | 285.37 | 270.00 | 271.50 | 0.00 | - | 2 | 84 | 95.51% |
| NVDA240419C00200000 | 2023-11-22 11:54AM EST | 2024-04-19 | 288.00 | 271.35 | 272.95 | 0.00 | - | 1 | 9 | 89.54% |
| NVDA240517C00200000 | 2023-10-03 10:30AM EST | 2024-05-17 | 247.97 | 241.95 | 245.50 | 0.00 | - | - | 5 | 0.00% |
| NVDA240621C00200000 | 2023-12-01 11:00AM EST | 2024-06-21 | 274.23 | 272.60 | 275.50 | +1.03 | +0.38% | 2 | 2,668 | 80.75% |
| NVDA240920C00200000 | 2023-11-30 10:54AM EST | 2024-09-20 | 279.00 | 275.20 | 279.00 | 0.00 | - | 2 | 42 | 74.28% |
| NVDA241220C00200000 | 2023-11-28 3:48PM EST | 2024-12-20 | 290.57 | 279.30 | 283.20 | 0.00 | - | 1 | 45 | 72.20% |
| NVDA250117C00200000 | 2023-11-30 2:28PM EST | 2025-01-17 | 281.00 | 278.50 | 285.10 | 0.00 | - | 6 | 2,756 | 70.58% |
| NVDA250620C00200000 | 2023-12-01 2:45PM EST | 2025-06-20 | 286.15 | 284.95 | 289.70 | -32.85 | -10.30% | 1 | 630 | 67.21% |
| NVDA251219C00200000 | 2023-11-29 9:30AM EST | 2025-12-19 | 310.55 | 291.35 | 296.90 | 0.00 | - | 1 | 498 | 65.27% |
| NVDA260116C00200000 | 2023-12-01 2:25PM EST | 2026-01-16 | 294.55 | 290.95 | 298.00 | -0.05 | -0.02% | 3 | 79 | 64.41% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00200000 | 2023-11-21 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 175.00% |
| NVDA231215P00200000 | 2023-12-01 11:36AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,672 | 125.00% |
| NVDA231222P00200000 | 2023-11-24 9:49AM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 107.81% |
| NVDA231229P00200000 | 2023-12-01 11:04AM EST | 2023-12-29 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 28 | 98.44% |
| NVDA240119P00200000 | 2023-12-01 3:54PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 15,454 | 79.49% |
| NVDA240216P00200000 | 2023-12-01 3:30PM EST | 2024-02-16 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 171 | 1,156 | 67.38% |
| NVDA240315P00200000 | 2023-12-01 2:23PM EST | 2024-03-15 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 2 | 3,223 | 62.60% |
| NVDA240419P00200000 | 2023-11-30 12:08PM EST | 2024-04-19 | 0.35 | 0.24 | 0.33 | 0.00 | - | 2 | 2,667 | 57.03% |
| NVDA240517P00200000 | 2023-12-01 1:55PM EST | 2024-05-17 | 0.43 | 0.41 | 0.46 | -0.02 | -4.44% | 11 | 233 | 54.88% |
| NVDA240621P00200000 | 2023-12-01 3:26PM EST | 2024-06-21 | 0.69 | 0.65 | 0.73 | -0.02 | -2.82% | 19 | 3,045 | 53.20% |
| NVDA240920P00200000 | 2023-11-30 1:51PM EST | 2024-09-20 | 1.50 | 1.36 | 1.47 | 0.00 | - | 22 | 485 | 49.74% |
| NVDA241220P00200000 | 2023-12-01 2:36PM EST | 2024-12-20 | 2.46 | 2.39 | 2.53 | -0.09 | -3.53% | 4 | 263 | 47.94% |
| NVDA250117P00200000 | 2023-12-01 3:39PM EST | 2025-01-17 | 2.70 | 2.67 | 2.83 | -0.10 | -3.57% | 26 | 7,329 | 47.31% |
| NVDA250620P00200000 | 2023-11-30 11:44AM EST | 2025-06-20 | 5.00 | 4.75 | 5.05 | 0.00 | - | 2 | 740 | 45.69% |
| NVDA251219P00200000 | 2023-11-30 3:55PM EST | 2025-12-19 | 7.65 | 7.30 | 7.85 | 0.00 | - | 56 | 3,092 | 44.30% |
| NVDA260116P00200000 | 2023-12-01 1:11PM EST | 2026-01-16 | 7.75 | 7.60 | 8.00 | -0.10 | -1.27% | 6 | 221 | 43.71% |
© 2023 Yahoo. All rights reserved.