NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EST. Market open.
Strike:335.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00335000 | 2023-12-08 11:52AM EST | 2023-12-08 | 139.21 | 138.40 | 138.95 | +20.82 | +17.59% | 6 | 7 | 287.11% |
| NVDA231215C00335000 | 2023-12-08 9:43AM EST | 2023-12-15 | 136.75 | 138.50 | 139.05 | +12.35 | +9.93% | 1 | 366 | 83.98% |
| NVDA231222C00335000 | 2023-12-04 11:57AM EST | 2023-12-22 | 120.14 | 138.90 | 139.75 | 0.00 | - | 1 | 1 | 85.55% |
| NVDA240119C00335000 | 2023-12-07 3:39PM EST | 2024-01-19 | 132.29 | 140.85 | 141.40 | 0.00 | - | 1 | 49 | 65.56% |
| NVDA240216C00335000 | 2023-12-07 3:41PM EST | 2024-02-16 | 134.55 | 142.80 | 143.40 | 0.00 | - | 3 | 96 | 58.91% |
| NVDA240315C00335000 | 2023-12-04 12:50PM EST | 2024-03-15 | 129.35 | 144.95 | 145.95 | 0.00 | - | 2 | 126 | 56.19% |
| NVDA240419C00335000 | 2023-11-29 9:48AM EST | 2024-04-19 | 162.35 | 148.95 | 149.80 | 0.00 | - | 34 | 43 | 55.85% |
| NVDA240517C00335000 | 2023-12-04 12:41PM EST | 2024-05-17 | 137.45 | 150.30 | 152.15 | 0.00 | - | 13 | 42 | 53.71% |
| NVDA240621C00335000 | 2023-12-05 2:16PM EST | 2024-06-21 | 155.55 | 155.45 | 156.65 | +7.65 | +5.17% | 5 | 1,154 | 55.07% |
| NVDA250117C00335000 | 2023-12-08 11:58AM EST | 2025-01-17 | 178.16 | 175.90 | 177.10 | +2.03 | +1.15% | 5 | 387 | 54.54% |
| NVDA250620C00335000 | 2023-11-10 10:03AM EST | 2025-06-20 | 201.13 | 189.25 | 190.80 | 0.00 | - | 1 | 81 | 54.86% |
| NVDA251219C00335000 | 2023-12-07 12:19PM EST | 2025-12-19 | 195.28 | 202.05 | 204.25 | 0.00 | - | 2 | 142 | 54.59% |
| NVDA260116C00335000 | 2023-11-24 10:19AM EST | 2026-01-16 | 214.80 | 203.90 | 205.85 | 0.00 | - | 9 | 13 | 54.48% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00335000 | 2023-12-04 3:06PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 299 | 196.88% |
| NVDA231215P00335000 | 2023-12-08 10:34AM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 2,292 | 78.91% |
| NVDA231222P00335000 | 2023-12-07 3:28PM EST | 2023-12-22 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 244 | 60.55% |
| NVDA231229P00335000 | 2023-12-07 9:40AM EST | 2023-12-29 | 0.11 | 0.04 | 0.07 | 0.00 | - | 5 | 288 | 52.34% |
| NVDA240105P00335000 | 2023-12-07 3:44PM EST | 2024-01-05 | 0.16 | 0.09 | 0.12 | 0.00 | - | 2 | 28 | 49.61% |
| NVDA240119P00335000 | 2023-12-07 2:39PM EST | 2024-01-19 | 0.39 | 0.27 | 0.30 | 0.00 | - | 1 | 3,685 | 45.75% |
| NVDA240216P00335000 | 2023-12-08 10:16AM EST | 2024-02-16 | 0.90 | 0.89 | 0.92 | -0.29 | -24.37% | 100 | 5,342 | 42.35% |
| NVDA240315P00335000 | 2023-12-05 11:55AM EST | 2024-03-15 | 3.45 | 2.42 | 2.47 | 0.00 | - | 2 | 3,949 | 43.54% |
| NVDA240419P00335000 | 2023-12-08 10:23AM EST | 2024-04-19 | 3.90 | 3.95 | 4.05 | -1.43 | -26.83% | 1 | 2,137 | 42.08% |
| NVDA240517P00335000 | 2023-12-07 3:16PM EST | 2024-05-17 | 6.25 | 5.30 | 5.45 | 0.00 | - | 15 | 224 | 41.41% |
| NVDA240621P00335000 | 2023-12-08 9:59AM EST | 2024-06-21 | 8.00 | 7.90 | 8.00 | -0.70 | -8.05% | 9 | 1,115 | 42.01% |
| NVDA240719P00335000 | 2023-12-07 3:00PM EST | 2024-07-19 | 10.35 | 9.20 | 9.30 | 0.00 | - | 105 | 106 | 41.24% |
| NVDA250117P00335000 | 2023-12-05 11:51AM EST | 2025-01-17 | 22.25 | 19.60 | 19.85 | 0.00 | - | 3 | 1,009 | 40.52% |
| NVDA250620P00335000 | 2023-11-15 2:11PM EST | 2025-06-20 | 29.67 | 27.10 | 27.55 | 0.00 | - | 1 | 185 | 39.84% |
| NVDA251219P00335000 | 2023-11-24 12:49PM EST | 2025-12-19 | 34.40 | 34.75 | 35.25 | 0.00 | - | 4 | 159 | 39.00% |
| NVDA260116P00335000 | 2023-11-27 12:24PM EST | 2026-01-16 | 34.60 | 35.45 | 36.05 | 0.00 | - | 2 | 72 | 38.72% |
© 2023 Yahoo. All rights reserved.