NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EST. Market open.
Strike:300.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00300000 | 2023-12-11 2:42PM EST | 2023-12-15 | 167.87 | 166.95 | 167.55 | -7.31 | -4.17% | 90 | 704 | 160.25% |
| NVDA231222C00300000 | 2023-12-11 1:23PM EST | 2023-12-22 | 165.94 | 167.15 | 168.05 | -0.61 | -0.37% | 1 | 6 | 118.07% |
| NVDA231229C00300000 | 2023-12-11 1:23PM EST | 2023-12-29 | 166.41 | 167.55 | 168.40 | +1.04 | +0.63% | 1 | 6 | 101.73% |
| NVDA240105C00300000 | 2023-12-04 10:41AM EST | 2024-01-05 | 152.51 | 167.85 | 168.75 | 0.00 | - | - | 1 | 91.58% |
| NVDA240119C00300000 | 2023-12-11 2:49PM EST | 2024-01-19 | 169.00 | 168.75 | 169.30 | -10.01 | -5.59% | 30 | 14,461 | 80.46% |
| NVDA240216C00300000 | 2023-12-11 2:40PM EST | 2024-02-16 | 171.21 | 170.10 | 171.30 | +6.21 | +3.76% | 15 | 203 | 70.46% |
| NVDA240315C00300000 | 2023-12-08 9:45AM EST | 2024-03-15 | 177.75 | 172.45 | 173.25 | 0.00 | - | 1 | 380 | 66.58% |
| NVDA240419C00300000 | 2023-12-11 12:32PM EST | 2024-04-19 | 170.98 | 174.90 | 175.75 | -11.97 | -6.54% | 1 | 106 | 63.00% |
| NVDA240517C00300000 | 2023-12-07 10:15AM EST | 2024-05-17 | 169.63 | 176.55 | 178.60 | -2.37 | -1.38% | 1 | 19 | 61.59% |
| NVDA240621C00300000 | 2023-12-11 2:42PM EST | 2024-06-21 | 180.82 | 179.75 | 180.75 | -6.68 | -3.56% | 6 | 4,142 | 60.11% |
| NVDA240920C00300000 | 2023-12-07 12:03PM EST | 2024-09-20 | 183.45 | 186.75 | 188.55 | 0.00 | - | 4 | 104 | 58.47% |
| NVDA241220C00300000 | 2023-12-11 11:33AM EST | 2024-12-20 | 188.17 | 194.50 | 195.75 | -14.63 | -7.21% | 202 | 83 | 57.97% |
| NVDA250117C00300000 | 2023-12-11 2:52PM EST | 2025-01-17 | 196.80 | 196.65 | 198.15 | -8.20 | -4.00% | 19 | 819 | 57.92% |
| NVDA250620C00300000 | 2023-12-08 3:03PM EST | 2025-06-20 | 216.25 | 207.55 | 209.30 | 0.00 | - | 4 | 1,042 | 57.19% |
| NVDA251219C00300000 | 2023-12-11 2:04PM EST | 2025-12-19 | 221.79 | 218.65 | 222.55 | +3.68 | +1.69% | 5 | 1,369 | 56.96% |
| NVDA260116C00300000 | 2023-12-11 11:13AM EST | 2026-01-16 | 216.00 | 220.35 | 223.00 | -3.50 | -1.59% | 1 | 140 | 56.54% |
| NVDA260618C00300000 | 2023-12-08 1:16PM EST | 2026-06-18 | 240.00 | 228.65 | 239.90 | 0.00 | - | - | 10 | 58.27% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00300000 | 2023-12-11 2:27PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 7,433 | 112.50% |
| NVDA231222P00300000 | 2023-12-08 10:45AM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 566 | 76.56% |
| NVDA231229P00300000 | 2023-12-11 2:06PM EST | 2023-12-29 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 101 | 65.63% |
| NVDA240105P00300000 | 2023-12-07 12:12PM EST | 2024-01-05 | 0.07 | 0.03 | 0.06 | 0.00 | - | 4 | 32 | 59.18% |
| NVDA240112P00300000 | 2023-12-08 10:30AM EST | 2024-01-12 | 0.07 | 0.07 | 0.11 | 0.00 | - | 1 | 47 | 56.45% |
| NVDA240119P00300000 | 2023-12-11 1:22PM EST | 2024-01-19 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 599 | 15,297 | 53.61% |
| NVDA240126P00300000 | 2023-12-08 2:30PM EST | 2024-01-26 | 0.17 | 0.15 | 0.20 | 0.00 | - | 1 | 5 | 50.98% |
| NVDA240216P00300000 | 2023-12-11 2:56PM EST | 2024-02-16 | 0.39 | 0.38 | 0.41 | +0.02 | +5.41% | 74 | 2,732 | 47.36% |
| NVDA240315P00300000 | 2023-12-11 2:44PM EST | 2024-03-15 | 1.19 | 1.16 | 1.19 | +0.13 | +12.26% | 54 | 3,139 | 47.16% |
| NVDA240419P00300000 | 2023-12-11 11:02AM EST | 2024-04-19 | 2.18 | 2.07 | 2.11 | +0.33 | +17.84% | 12 | 1,237 | 45.01% |
| NVDA240517P00300000 | 2023-12-11 11:11AM EST | 2024-05-17 | 3.20 | 2.92 | 2.98 | +0.53 | +19.85% | 8 | 480 | 43.96% |
| NVDA240621P00300000 | 2023-12-11 2:43PM EST | 2024-06-21 | 4.53 | 4.50 | 4.60 | +0.33 | +7.86% | 23 | 5,237 | 44.10% |
| NVDA240719P00300000 | 2023-12-06 3:57PM EST | 2024-07-19 | 6.50 | 5.40 | 5.50 | 0.00 | - | 3 | 17 | 43.16% |
| NVDA240920P00300000 | 2023-12-11 2:55PM EST | 2024-09-20 | 8.26 | 8.15 | 8.30 | +0.64 | +8.40% | 33 | 1,969 | 42.75% |
| NVDA241220P00300000 | 2023-12-11 2:42PM EST | 2024-12-20 | 12.25 | 12.30 | 12.45 | +0.53 | +4.52% | 11 | 0 | 42.33% |
| NVDA250117P00300000 | 2023-12-11 2:19PM EST | 2025-01-17 | 13.20 | 13.20 | 13.35 | +0.60 | +4.76% | 304 | 3,201 | 41.82% |
| NVDA250620P00300000 | 2023-12-11 11:57AM EST | 2025-06-20 | 20.36 | 19.45 | 19.75 | +1.67 | +8.94% | 7 | 836 | 41.11% |
| NVDA251219P00300000 | 2023-12-11 12:18PM EST | 2025-12-19 | 26.70 | 25.85 | 26.25 | 0.00 | - | 1 | 725 | 40.14% |
| NVDA260116P00300000 | 2023-12-11 12:38PM EST | 2026-01-16 | 27.25 | 26.35 | 26.90 | +1.58 | +6.16% | 31 | 0 | 39.83% |
| NVDA260618P00300000 | 2023-12-08 3:02PM EST | 2026-06-18 | 36.00 | 31.50 | 34.95 | +5.35 | +17.46% | 2 | 1 | 40.99% |
© 2023 Yahoo. All rights reserved.