NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:315.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00315000 | 2023-06-09 3:49PM EDT | 2023-06-16 | 71.65 | 71.85 | 74.30 | +1.40 | +1.99% | 178 | 4,203 | 77.34% |
| NVDA230623C00315000 | 2023-06-08 12:52PM EDT | 2023-06-23 | 77.06 | 71.80 | 74.80 | +5.15 | +7.16% | 1 | 220 | 59.35% |
| NVDA230630C00315000 | 2023-06-09 3:13PM EDT | 2023-06-30 | 74.25 | 72.45 | 75.40 | +9.30 | +14.32% | 25 | 310 | 55.88% |
| NVDA230707C00315000 | 2023-06-02 1:45PM EDT | 2023-07-07 | 81.93 | 73.00 | 75.95 | 0.00 | - | 1 | 58 | 52.69% |
| NVDA230714C00315000 | 2023-06-08 9:34AM EDT | 2023-07-14 | 65.00 | 73.70 | 77.55 | 0.00 | - | 4 | 4 | 53.61% |
| NVDA230721C00315000 | 2023-06-09 10:20AM EDT | 2023-07-21 | 85.09 | 74.80 | 77.90 | +10.76 | +14.48% | 11 | 1,597 | 52.14% |
| NVDA230818C00315000 | 2023-06-09 2:17PM EDT | 2023-08-18 | 82.35 | 78.20 | 81.25 | +2.00 | +2.49% | 4 | 1,321 | 50.05% |
| NVDA230915C00315000 | 2023-06-09 2:01PM EDT | 2023-09-15 | 89.14 | 85.95 | 87.60 | +5.84 | +7.01% | 5 | 1,852 | 56.08% |
| NVDA231020C00315000 | 2023-06-09 3:56PM EDT | 2023-10-20 | 90.55 | 90.50 | 92.50 | +6.31 | +7.49% | 21 | 568 | 55.23% |
| NVDA231117C00315000 | 2023-06-07 1:22PM EDT | 2023-11-17 | 92.35 | 94.30 | 98.70 | 0.00 | - | 4 | 210 | 56.71% |
| NVDA231215C00315000 | 2023-06-09 10:24AM EDT | 2023-12-15 | 106.55 | 98.20 | 100.75 | +6.42 | +6.41% | 1 | 236 | 55.83% |
| NVDA240315C00315000 | 2023-06-06 3:49PM EDT | 2024-03-15 | 108.50 | 108.45 | 111.15 | 0.00 | - | 1 | 114 | 55.54% |
| NVDA240621C00315000 | 2023-06-08 1:22PM EDT | 2024-06-21 | 117.85 | 116.40 | 123.85 | 0.00 | - | 1 | 664 | 55.95% |
| NVDA250117C00315000 | 2023-06-05 3:56PM EDT | 2025-01-17 | 144.05 | 134.65 | 142.95 | 0.00 | - | 1 | 219 | 56.57% |
| NVDA250620C00315000 | 2023-06-09 1:41PM EDT | 2025-06-20 | 150.75 | 144.10 | 151.15 | +1.73 | +1.16% | 3 | 127 | 55.31% |
| NVDA251219C00315000 | 2023-06-08 9:32AM EDT | 2025-12-19 | 151.60 | 155.25 | 163.00 | 0.00 | - | 1 | 80 | 55.40% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00315000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 109 | 1,740 | 56.64% |
| NVDA230623P00315000 | 2023-06-09 3:57PM EDT | 2023-06-23 | 0.14 | 0.09 | 0.46 | -0.08 | -36.36% | 783 | 1,013 | 52.10% |
| NVDA230630P00315000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.36 | 0.35 | 0.38 | -0.14 | -28.00% | 64 | 4,408 | 44.78% |
| NVDA230707P00315000 | 2023-06-09 3:52PM EDT | 2023-07-07 | 0.62 | 0.40 | 1.46 | -0.18 | -22.50% | 9 | 222 | 50.34% |
| NVDA230714P00315000 | 2023-06-09 1:52PM EDT | 2023-07-14 | 1.06 | 1.00 | 2.00 | -0.21 | -16.54% | 214 | 83 | 48.54% |
| NVDA230721P00315000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 1.50 | 1.46 | 1.53 | -0.34 | -18.48% | 217 | 1,780 | 41.54% |
| NVDA230818P00315000 | 2023-06-09 3:56PM EDT | 2023-08-18 | 3.95 | 3.85 | 4.00 | -0.55 | -12.22% | 2,224 | 759 | 41.53% |
| NVDA230915P00315000 | 2023-06-09 2:51PM EDT | 2023-09-15 | 9.40 | 9.20 | 9.45 | -0.85 | -8.29% | 23 | 1,201 | 47.36% |
| NVDA231020P00315000 | 2023-06-09 12:14PM EDT | 2023-10-20 | 12.66 | 12.25 | 12.55 | -1.14 | -8.26% | 1 | 116 | 45.76% |
| NVDA231117P00315000 | 2023-06-08 2:39PM EDT | 2023-11-17 | 16.80 | 16.00 | 16.35 | 0.00 | - | 3 | 178 | 46.92% |
| NVDA231215P00315000 | 2023-06-08 3:46PM EDT | 2023-12-15 | 19.30 | 18.30 | 18.70 | 0.00 | - | 4 | 489 | 46.23% |
| NVDA240315P00315000 | 2023-06-09 11:56AM EDT | 2024-03-15 | 25.30 | 25.10 | 25.55 | -0.97 | -3.69% | 1 | 125 | 44.71% |
| NVDA240621P00315000 | 2023-06-09 3:51PM EDT | 2024-06-21 | 31.78 | 31.05 | 31.75 | -0.60 | -1.85% | 14 | 242 | 43.54% |
| NVDA250117P00315000 | 2023-06-07 12:38PM EDT | 2025-01-17 | 43.10 | 41.10 | 43.80 | -0.90 | -2.05% | 4 | 203 | 42.60% |
| NVDA250620P00315000 | 2023-06-06 2:58PM EDT | 2025-06-20 | 48.83 | 46.50 | 53.05 | 0.00 | - | 2 | 4 | 43.10% |
| NVDA251219P00315000 | 2023-06-08 11:37AM EDT | 2025-12-19 | 56.42 | 51.35 | 59.95 | 0.00 | - | 1 | 18 | 42.08% |
© 2023 Yahoo. All rights reserved.