NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:245.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00245000 | 2023-12-05 1:25PM EST | 2023-12-15 | 217.00 | 229.95 | 230.70 | 0.00 | - | 2 | 117 | 236.91% |
| NVDA240119C00245000 | 2023-12-08 2:49PM EST | 2024-01-19 | 233.00 | 231.40 | 232.05 | +22.52 | +10.70% | 8 | 1,412 | 109.89% |
| NVDA240216C00245000 | 2023-12-04 3:33PM EST | 2024-02-16 | 211.60 | 232.50 | 233.30 | 0.00 | - | - | 4 | 93.34% |
| NVDA240315C00245000 | 2023-11-27 1:45PM EST | 2024-03-15 | 243.29 | 233.55 | 235.15 | 0.00 | - | 1 | 85 | 85.84% |
| NVDA240419C00245000 | 2023-12-08 9:38AM EST | 2024-04-19 | 230.45 | 235.00 | 236.15 | +13.90 | +6.42% | 2 | 20 | 77.95% |
| NVDA240517C00245000 | 2023-09-29 9:55AM EST | 2024-05-17 | 207.60 | 171.70 | 175.55 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240621C00245000 | 2023-11-29 12:12PM EST | 2024-06-21 | 245.49 | 238.05 | 239.40 | 0.00 | - | 1 | 719 | 72.04% |
| NVDA250620C00245000 | 2023-11-29 12:16PM EST | 2025-06-20 | 264.67 | 256.35 | 259.50 | 0.00 | - | 1 | 69 | 62.92% |
| NVDA251219C00245000 | 2023-12-08 12:30PM EST | 2025-12-19 | 266.25 | 264.85 | 268.25 | +17.71 | +7.13% | 1 | 160 | 61.33% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00245000 | 2023-12-08 9:38AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,440 | 162.50% |
| NVDA240119P00245000 | 2023-12-08 2:40PM EST | 2024-01-19 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 36 | 1,699 | 70.70% |
| NVDA240216P00245000 | 2023-12-06 3:20PM EST | 2024-02-16 | 0.20 | 0.11 | 0.15 | 0.00 | - | 11 | 16 | 59.18% |
| NVDA240315P00245000 | 2023-12-06 12:23PM EST | 2024-03-15 | 0.40 | 0.29 | 0.36 | 0.00 | - | 1 | 402 | 55.47% |
| NVDA240419P00245000 | 2023-12-04 12:33PM EST | 2024-04-19 | 0.59 | 0.54 | 0.57 | -0.21 | -26.25% | 145 | 288 | 51.03% |
| NVDA240517P00245000 | 2023-12-07 12:55PM EST | 2024-05-17 | 1.03 | 0.82 | 0.89 | 0.00 | - | 3 | 32 | 49.66% |
| NVDA240621P00245000 | 2023-12-01 11:47AM EST | 2024-06-21 | 1.62 | 1.45 | 1.50 | 0.00 | - | 40 | 1,403 | 49.00% |
| NVDA250620P00245000 | 2023-12-07 11:58AM EST | 2025-06-20 | 10.25 | 9.30 | 9.45 | 0.00 | - | 5 | 139 | 43.55% |
| NVDA251219P00245000 | 2023-12-08 1:18PM EST | 2025-12-19 | 13.65 | 13.60 | 13.85 | -1.00 | -6.83% | 3 | 168 | 42.46% |
© 2023 Yahoo. All rights reserved.