NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00280000 | 2023-11-22 3:09PM EST | 2023-12-15 | 208.69 | 187.60 | 188.45 | 0.00 | - | 4 | 154 | 117.58% |
| NVDA240119C00280000 | 2023-12-01 10:08AM EST | 2024-01-19 | 189.60 | 189.15 | 190.20 | -0.62 | -0.33% | 11 | 6,156 | 82.69% |
| NVDA240216C00280000 | 2023-11-24 10:28AM EST | 2024-02-16 | 204.45 | 190.65 | 191.80 | 0.00 | - | 1 | 35 | 74.37% |
| NVDA240315C00280000 | 2023-11-28 3:17PM EST | 2024-03-15 | 201.82 | 192.00 | 193.40 | 0.00 | - | 1 | 354 | 69.13% |
| NVDA240419C00280000 | 2023-11-27 3:34PM EST | 2024-04-19 | 211.47 | 193.90 | 196.40 | 0.00 | - | 1 | 13 | 66.47% |
| NVDA240517C00280000 | 2023-11-27 3:41PM EST | 2024-05-17 | 213.00 | 194.25 | 197.70 | 0.00 | - | 2 | 5 | 62.51% |
| NVDA240621C00280000 | 2023-11-21 9:34AM EST | 2024-06-21 | 234.39 | 197.55 | 200.05 | 0.00 | - | 4 | 830 | 62.11% |
| NVDA240920C00280000 | 2023-11-28 10:07AM EST | 2024-09-20 | 216.85 | 202.45 | 206.75 | 0.00 | - | 2 | 17 | 59.46% |
| NVDA241220C00280000 | 2023-11-28 3:46PM EST | 2024-12-20 | 221.55 | 207.75 | 215.15 | 0.00 | - | 2 | 42 | 59.17% |
| NVDA250117C00280000 | 2023-12-01 11:47AM EST | 2025-01-17 | 214.34 | 212.30 | 215.45 | -7.65 | -3.45% | 3 | 2,435 | 59.46% |
| NVDA250620C00280000 | 2023-11-24 10:37AM EST | 2025-06-20 | 237.70 | 221.85 | 224.60 | 0.00 | - | 2 | 207 | 58.08% |
| NVDA251219C00280000 | 2023-12-01 11:35AM EST | 2025-12-19 | 235.80 | 232.10 | 237.30 | +2.05 | +0.88% | 2 | 648 | 57.98% |
| NVDA260116C00280000 | 2023-12-01 2:47PM EST | 2026-01-16 | 235.20 | 231.00 | 238.05 | -14.79 | -5.92% | 1 | 45 | 56.82% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00280000 | 2023-11-30 9:46AM EST | 2023-12-08 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 124.22% |
| NVDA231215P00280000 | 2023-11-29 2:54PM EST | 2023-12-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 504 | 1,397 | 85.94% |
| NVDA231222P00280000 | 2023-11-30 2:33PM EST | 2023-12-22 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 71.88% |
| NVDA231229P00280000 | 2023-11-29 11:33AM EST | 2023-12-29 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 17 | 64.06% |
| NVDA240119P00280000 | 2023-11-30 1:16PM EST | 2024-01-19 | 0.15 | 0.14 | 0.17 | 0.00 | - | 5 | 4,942 | 56.25% |
| NVDA240216P00280000 | 2023-11-30 1:31PM EST | 2024-02-16 | 0.37 | 0.31 | 0.35 | 0.00 | - | 3 | 910 | 49.68% |
| NVDA240315P00280000 | 2023-12-01 12:20PM EST | 2024-03-15 | 0.82 | 0.78 | 0.84 | -0.08 | -8.89% | 23 | 524 | 48.36% |
| NVDA240419P00280000 | 2023-12-01 2:28PM EST | 2024-04-19 | 1.39 | 1.35 | 1.44 | -0.17 | -10.90% | 12 | 176 | 45.90% |
| NVDA240517P00280000 | 2023-11-30 3:59PM EST | 2024-05-17 | 2.04 | 1.95 | 2.00 | 0.00 | - | 3 | 171 | 44.57% |
| NVDA240621P00280000 | 2023-12-01 12:17PM EST | 2024-06-21 | 3.14 | 3.15 | 3.30 | -0.19 | -5.71% | 2 | 963 | 45.00% |
| NVDA240920P00280000 | 2023-11-30 1:35PM EST | 2024-09-20 | 6.18 | 5.95 | 6.10 | -0.12 | -1.90% | 2 | 969 | 43.39% |
| NVDA241220P00280000 | 2023-12-01 10:35AM EST | 2024-12-20 | 9.52 | 9.20 | 9.35 | +0.73 | +8.30% | 2 | 420 | 42.75% |
| NVDA250117P00280000 | 2023-12-01 11:47AM EST | 2025-01-17 | 9.98 | 10.00 | 10.25 | -0.37 | -3.57% | 6 | 1,197 | 42.44% |
| NVDA250620P00280000 | 2023-11-30 11:22AM EST | 2025-06-20 | 15.50 | 15.25 | 15.50 | 0.00 | - | 1 | 91 | 41.50% |
| NVDA251219P00280000 | 2023-11-24 11:48AM EST | 2025-12-19 | 20.00 | 20.85 | 21.20 | 0.00 | - | 10 | 2,237 | 40.54% |
| NVDA260116P00280000 | 2023-11-30 1:05PM EST | 2026-01-16 | 21.63 | 21.35 | 21.70 | 0.00 | - | 2 | 41 | 40.17% |
© 2023 Yahoo. All rights reserved.