NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:305.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00305000 | 2023-11-30 3:40PM EST | 2023-12-01 | 160.52 | 162.35 | 163.25 | -16.25 | -9.19% | 4 | 19 | 317.19% |
| NVDA231215C00305000 | 2023-11-28 10:50AM EST | 2023-12-15 | 173.44 | 162.95 | 164.05 | 0.00 | - | 1 | 421 | 108.15% |
| NVDA240119C00305000 | 2023-11-28 12:10PM EST | 2024-01-19 | 163.83 | 164.80 | 166.15 | -14.82 | -8.30% | 2 | 2,262 | 74.93% |
| NVDA240216C00305000 | 2023-11-28 10:50AM EST | 2024-02-16 | 168.55 | 166.40 | 168.00 | -8.54 | -4.82% | 7 | 90 | 67.20% |
| NVDA240315C00305000 | 2023-11-27 2:26PM EST | 2024-03-15 | 185.08 | 167.60 | 171.10 | 0.00 | - | 20 | 189 | 63.93% |
| NVDA240419C00305000 | 2023-11-30 11:21AM EST | 2024-04-19 | 172.83 | 169.85 | 173.95 | -25.40 | -12.81% | 1 | 81 | 61.00% |
| NVDA240517C00305000 | 2023-11-08 11:04AM EST | 2024-05-17 | 175.58 | 171.55 | 176.40 | 0.00 | - | 7 | 8 | 59.45% |
| NVDA240621C00305000 | 2023-11-28 10:36AM EST | 2024-06-21 | 185.00 | 175.85 | 178.85 | 0.00 | - | 2 | 954 | 59.21% |
| NVDA250117C00305000 | 2023-11-21 11:33AM EST | 2025-01-17 | 224.13 | 193.25 | 196.05 | 0.00 | - | 5 | 248 | 57.20% |
| NVDA250620C00305000 | 2023-11-21 9:34AM EST | 2025-06-20 | 240.67 | 205.10 | 207.40 | 0.00 | - | 4 | 144 | 56.88% |
| NVDA251219C00305000 | 2023-11-22 2:18PM EST | 2025-12-19 | 244.20 | 216.80 | 220.85 | 0.00 | - | 15 | 234 | 56.83% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00305000 | 2023-11-22 9:32AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 243.75% |
| NVDA231215P00305000 | 2023-11-27 1:20PM EST | 2023-12-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 2,092 | 70.31% |
| NVDA240119P00305000 | 2023-11-30 12:50PM EST | 2024-01-19 | 0.24 | 0.21 | 0.25 | +0.03 | +14.29% | 7 | 2,624 | 50.05% |
| NVDA240216P00305000 | 2023-11-30 1:30PM EST | 2024-02-16 | 0.65 | 0.56 | 0.60 | +0.16 | +32.65% | 5 | 1,169 | 45.34% |
| NVDA240315P00305000 | 2023-11-30 1:41PM EST | 2024-03-15 | 1.55 | 1.45 | 1.52 | +0.20 | +14.81% | 2 | 492 | 45.54% |
| NVDA240419P00305000 | 2023-11-28 12:15PM EST | 2024-04-19 | 2.25 | 2.42 | 2.52 | 0.00 | - | 1 | 88 | 43.71% |
| NVDA240517P00305000 | 2023-11-30 12:00PM EST | 2024-05-17 | 3.56 | 3.35 | 3.50 | +0.26 | +7.88% | 1 | 64 | 42.98% |
| NVDA240621P00305000 | 2023-11-30 12:02PM EST | 2024-06-21 | 5.33 | 5.10 | 5.30 | +0.61 | +12.92% | 29 | 701 | 43.35% |
| NVDA250117P00305000 | 2023-11-29 3:45PM EST | 2025-01-17 | 13.40 | 14.10 | 14.40 | +0.10 | +0.75% | 1 | 910 | 41.33% |
| NVDA250620P00305000 | 2023-11-27 9:46AM EST | 2025-06-20 | 19.55 | 20.35 | 20.75 | 0.00 | - | 1 | 102 | 40.53% |
| NVDA251219P00305000 | 2023-11-29 11:11AM EST | 2025-12-19 | 25.55 | 26.50 | 27.40 | 0.00 | - | 1 | 288 | 39.66% |
© 2023 Yahoo. All rights reserved.