NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EST. Market open.
Strike:285.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00285000 | 2023-11-30 1:01PM EST | 2023-12-15 | 183.76 | 178.80 | 179.50 | 0.00 | - | 1 | 149 | 119.73% |
| NVDA240119C00285000 | 2023-12-04 3:22PM EST | 2024-01-19 | 169.64 | 179.85 | 181.50 | 0.00 | - | 4 | 1,933 | 76.49% |
| NVDA240315C00285000 | 2023-11-20 2:22PM EST | 2024-03-15 | 224.87 | 183.30 | 185.40 | 0.00 | - | 2 | 258 | 67.60% |
| NVDA240419C00285000 | 2023-11-17 12:32PM EST | 2024-04-19 | 217.22 | 185.20 | 186.60 | 0.00 | - | 2 | 23 | 62.55% |
| NVDA240517C00285000 | 2023-12-04 9:31AM EST | 2024-05-17 | 181.58 | 186.45 | 189.55 | 0.00 | - | 1 | 8 | 61.64% |
| NVDA240621C00285000 | 2023-12-04 10:56AM EST | 2024-06-21 | 179.39 | 189.70 | 191.35 | 0.00 | - | 1 | 237 | 60.55% |
| NVDA250117C00285000 | 2023-11-30 3:29PM EST | 2025-01-17 | 208.74 | 205.15 | 206.75 | 0.00 | - | 7 | 482 | 58.22% |
| NVDA250620C00285000 | 2023-11-10 9:34AM EST | 2025-06-20 | 235.25 | 215.00 | 218.10 | 0.00 | - | 1 | 83 | 57.76% |
| NVDA251219C00285000 | 2023-12-04 9:31AM EST | 2025-12-19 | 221.40 | 225.65 | 228.25 | 0.00 | - | 2 | 182 | 56.84% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00285000 | 2023-12-05 11:40AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 2,668 | 84.38% |
| NVDA240119P00285000 | 2023-11-30 3:52PM EST | 2024-01-19 | 0.17 | 0.16 | 0.18 | 0.00 | - | 3 | 3,047 | 56.15% |
| NVDA240216P00285000 | 2023-12-04 3:56PM EST | 2024-02-16 | 0.45 | 0.38 | 0.41 | 0.00 | - | 10 | 11 | 49.56% |
| NVDA240315P00285000 | 2023-12-05 2:11PM EST | 2024-03-15 | 0.99 | 0.96 | 1.00 | -0.14 | -12.39% | 6 | 1,008 | 48.38% |
| NVDA240419P00285000 | 2023-12-04 1:59PM EST | 2024-04-19 | 1.95 | 1.68 | 1.73 | 0.00 | - | 3 | 226 | 46.04% |
| NVDA240517P00285000 | 2023-12-04 9:31AM EST | 2024-05-17 | 2.58 | 2.40 | 2.46 | 0.00 | - | 1 | 53 | 45.00% |
| NVDA240621P00285000 | 2023-12-05 9:58AM EST | 2024-06-21 | 3.95 | 3.75 | 3.85 | -0.09 | -2.23% | 1 | 954 | 45.12% |
| NVDA250117P00285000 | 2023-12-01 11:52AM EST | 2025-01-17 | 10.70 | 11.40 | 11.60 | 0.00 | - | 1 | 271 | 42.71% |
| NVDA250620P00285000 | 2023-11-30 1:55PM EST | 2025-06-20 | 16.60 | 17.05 | 17.25 | 0.00 | - | 1 | 53 | 41.77% |
| NVDA251219P00285000 | 2023-11-22 1:44PM EST | 2025-12-19 | 20.80 | 22.95 | 23.25 | 0.00 | - | 2 | 76 | 40.78% |
© 2023 Yahoo. All rights reserved.