NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:325.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00325000 | 2023-12-04 2:19PM EST | 2023-12-08 | 127.75 | 140.60 | 141.20 | 0.00 | - | 12 | 59 | 302.34% |
| NVDA231215C00325000 | 2023-12-06 1:48PM EST | 2023-12-15 | 137.90 | 140.95 | 141.70 | +3.66 | +2.73% | 1 | 416 | 113.09% |
| NVDA231222C00325000 | 2023-12-06 11:35AM EST | 2023-12-22 | 138.91 | 141.20 | 142.40 | 0.00 | - | 1 | 1 | 94.04% |
| NVDA231229C00325000 | 2023-11-17 10:58AM EST | 2023-12-29 | 170.00 | 141.55 | 142.85 | 0.00 | - | 10 | 10 | 83.20% |
| NVDA240119C00325000 | 2023-12-04 12:41PM EST | 2024-01-19 | 142.17 | 142.95 | 143.85 | +7.82 | +5.82% | 18 | 4,038 | 68.25% |
| NVDA240216C00325000 | 2023-12-07 9:30AM EST | 2024-02-16 | 136.24 | 145.05 | 146.00 | -27.66 | -16.88% | 2 | 100 | 61.73% |
| NVDA240315C00325000 | 2023-12-06 10:29AM EST | 2024-03-15 | 147.40 | 147.70 | 148.75 | 0.00 | - | 2 | 268 | 59.54% |
| NVDA240419C00325000 | 2023-12-04 2:03PM EST | 2024-04-19 | 138.34 | 150.45 | 152.15 | 0.00 | - | 3 | 61 | 57.23% |
| NVDA240517C00325000 | 2023-12-04 11:30AM EST | 2024-05-17 | 142.15 | 152.35 | 155.35 | 0.00 | - | 4 | 8 | 56.17% |
| NVDA240621C00325000 | 2023-12-06 3:58PM EST | 2024-06-21 | 147.20 | 157.10 | 158.65 | 0.00 | - | 1 | 757 | 56.41% |
| NVDA250117C00325000 | 2023-12-06 12:06PM EST | 2025-01-17 | 175.97 | 177.10 | 178.15 | 0.00 | - | 1 | 402 | 55.46% |
| NVDA250620C00325000 | 2023-12-04 12:48PM EST | 2025-06-20 | 181.75 | 188.90 | 190.75 | 0.00 | - | 2 | 76 | 55.08% |
| NVDA251219C00325000 | 2023-11-24 9:54AM EST | 2025-12-19 | 221.05 | 201.50 | 204.10 | 0.00 | - | 4 | 220 | 54.93% |
| NVDA260116C00325000 | 2023-12-05 10:46AM EST | 2026-01-16 | 203.09 | 203.10 | 206.30 | 0.00 | - | 1 | 78 | 54.93% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00325000 | 2023-12-01 3:15PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 206.25% |
| NVDA231215P00325000 | 2023-12-06 2:32PM EST | 2023-12-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 64 | 2,645 | 82.03% |
| NVDA231222P00325000 | 2023-12-05 11:26AM EST | 2023-12-22 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1 | 134 | 63.67% |
| NVDA231229P00325000 | 2023-12-07 9:30AM EST | 2023-12-29 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 2 | 435 | 55.27% |
| NVDA240105P00325000 | 2023-12-04 9:32AM EST | 2024-01-05 | 0.22 | 0.10 | 0.13 | 0.00 | - | 3 | 14 | 51.27% |
| NVDA240119P00325000 | 2023-12-07 1:51PM EST | 2024-01-19 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 7 | 2,481 | 47.49% |
| NVDA240216P00325000 | 2023-12-07 11:14AM EST | 2024-02-16 | 0.99 | 0.84 | 0.87 | -0.06 | -5.71% | 13 | 3,990 | 43.49% |
| NVDA240315P00325000 | 2023-12-07 12:39PM EST | 2024-03-15 | 2.39 | 2.24 | 2.29 | -0.25 | -9.47% | 8 | 2,054 | 44.37% |
| NVDA240419P00325000 | 2023-12-07 12:37PM EST | 2024-04-19 | 3.85 | 3.65 | 3.75 | -0.73 | -15.94% | 1 | 370 | 42.76% |
| NVDA240517P00325000 | 2023-12-04 11:52AM EST | 2024-05-17 | 5.10 | 4.95 | 5.10 | -0.90 | -15.00% | 1 | 187 | 42.10% |
| NVDA240621P00325000 | 2023-12-07 3:55PM EST | 2024-06-21 | 7.45 | 7.35 | 7.45 | -0.70 | -8.59% | 30 | 1,675 | 42.55% |
| NVDA240719P00325000 | 2023-12-07 3:54PM EST | 2024-07-19 | 8.63 | 8.50 | 8.80 | -0.02 | -0.23% | 6 | 16 | 41.92% |
| NVDA250117P00325000 | 2023-12-07 9:59AM EST | 2025-01-17 | 19.83 | 18.50 | 18.75 | +0.79 | +4.15% | 1 | 553 | 40.91% |
| NVDA250620P00325000 | 2023-12-06 9:39AM EST | 2025-06-20 | 26.32 | 25.90 | 26.20 | +0.40 | +1.54% | 21 | 1,035 | 40.22% |
| NVDA251219P00325000 | 2023-12-04 1:17PM EST | 2025-12-19 | 35.00 | 33.30 | 33.70 | 0.00 | - | 5 | 1,160 | 39.38% |
| NVDA260116P00325000 | 2023-12-01 11:44AM EST | 2026-01-16 | 33.00 | 34.10 | 34.90 | 0.00 | - | 4 | 80 | 39.33% |
© 2023 Yahoo. All rights reserved.