NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00225000 | 2023-12-08 1:32PM EST | 2023-12-15 | 250.75 | 249.95 | 250.65 | +7.36 | +3.02% | 1 | 140 | 221.29% |
| NVDA240119C00225000 | 2023-12-06 3:22PM EST | 2024-01-19 | 252.05 | 251.25 | 251.85 | +18.83 | +8.07% | 1 | 3,839 | 117.14% |
| NVDA240315C00225000 | 2023-11-14 3:55PM EST | 2024-03-15 | 276.24 | 253.20 | 254.20 | 0.00 | - | 1 | 73 | 90.99% |
| NVDA240419C00225000 | 2023-10-02 12:37PM EST | 2024-04-19 | 231.45 | 204.95 | 208.90 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240517C00225000 | 2023-10-26 9:40AM EST | 2024-05-17 | 194.00 | 257.95 | 261.00 | 0.00 | - | 1 | 0 | 89.53% |
| NVDA240621C00225000 | 2023-11-29 9:35AM EST | 2024-06-21 | 258.43 | 256.75 | 258.60 | -10.22 | -3.80% | 1 | 575 | 76.61% |
| NVDA250620C00225000 | 2023-12-08 3:40PM EST | 2025-06-20 | 274.09 | 272.25 | 275.85 | +7.48 | +2.81% | 2 | 131 | 65.10% |
| NVDA251219C00225000 | 2023-11-27 10:31AM EST | 2025-12-19 | 290.43 | 279.90 | 283.40 | 0.00 | - | 1 | 71 | 63.12% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00225000 | 2023-11-30 1:06PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,594 | 156.25% |
| NVDA240119P00225000 | 2023-12-07 12:05PM EST | 2024-01-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 20 | 7,832 | 73.44% |
| NVDA240315P00225000 | 2023-12-07 2:18PM EST | 2024-03-15 | 0.22 | 0.19 | 0.22 | -0.03 | -12.00% | 1 | 624 | 58.06% |
| NVDA240419P00225000 | 2023-11-22 1:59PM EST | 2024-04-19 | 0.51 | 0.35 | 0.43 | 0.00 | - | 6 | 21 | 53.91% |
| NVDA240517P00225000 | 2023-12-07 1:26PM EST | 2024-05-17 | 0.59 | 0.53 | 0.58 | -0.09 | -13.24% | 62 | 72 | 51.39% |
| NVDA240621P00225000 | 2023-12-06 3:56PM EST | 2024-06-21 | 1.25 | 0.95 | 1.01 | 0.00 | - | 8 | 1,212 | 50.66% |
| NVDA250620P00225000 | 2023-11-30 10:41AM EST | 2025-06-20 | 7.25 | 6.90 | 7.15 | 0.00 | - | 1 | 384 | 44.61% |
| NVDA251219P00225000 | 2023-11-09 1:04PM EST | 2025-12-19 | 13.55 | 10.45 | 10.75 | 0.00 | - | 1 | 213 | 43.33% |
© 2023 Yahoo. All rights reserved.