NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:335.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00335000 | 2023-06-05 12:46PM EDT | 2023-06-09 | 54.98 | 53.05 | 55.40 | -4.05 | -6.86% | 5 | 462 | 70.95% |
| NVDA230616C00335000 | 2023-06-05 1:40PM EDT | 2023-06-16 | 56.10 | 54.30 | 55.10 | -2.68 | -4.56% | 15 | 4,538 | 53.03% |
| NVDA230623C00335000 | 2023-06-05 12:53PM EDT | 2023-06-23 | 60.00 | 55.20 | 57.05 | +0.05 | +0.08% | 7 | 261 | 53.27% |
| NVDA230630C00335000 | 2023-06-05 1:20PM EDT | 2023-06-30 | 58.35 | 56.30 | 58.35 | -2.99 | -4.87% | 5 | 186 | 51.60% |
| NVDA230707C00335000 | 2023-06-05 12:03PM EDT | 2023-07-07 | 60.10 | 57.10 | 59.25 | -4.44 | -6.88% | 1 | 25 | 53.17% |
| NVDA230714C00335000 | 2023-06-02 3:06PM EDT | 2023-07-14 | 64.01 | 58.30 | 60.80 | 0.00 | - | 7 | 7 | 53.13% |
| NVDA230721C00335000 | 2023-06-05 12:59PM EDT | 2023-07-21 | 63.85 | 60.40 | 60.95 | -1.43 | -2.19% | 20 | 966 | 49.43% |
| NVDA230818C00335000 | 2023-06-05 1:29PM EDT | 2023-08-18 | 67.50 | 66.15 | 66.95 | -9.52 | -12.36% | 1 | 481 | 50.46% |
| NVDA230915C00335000 | 2023-06-05 1:53PM EDT | 2023-09-15 | 75.55 | 75.65 | 76.00 | -3.55 | -4.49% | 5 | 1,347 | 57.39% |
| NVDA231020C00335000 | 2023-06-05 1:58PM EDT | 2023-10-20 | 80.97 | 79.40 | 80.55 | -9.76 | -10.76% | 2 | 185 | 54.87% |
| NVDA231117C00335000 | 2023-06-02 10:25AM EDT | 2023-11-17 | 92.10 | 85.20 | 87.20 | 0.00 | - | 2 | 341 | 57.12% |
| NVDA231215C00335000 | 2023-06-05 12:56PM EDT | 2023-12-15 | 91.95 | 89.05 | 90.65 | -1.95 | -2.08% | 2 | 350 | 56.64% |
| NVDA240315C00335000 | 2023-06-02 10:09AM EDT | 2024-03-15 | 106.50 | 99.80 | 101.80 | 0.00 | - | 2 | 68 | 56.06% |
| NVDA240621C00335000 | 2023-06-02 2:54PM EDT | 2024-06-21 | 115.50 | 109.40 | 111.60 | 0.00 | - | 7 | 1,212 | 55.44% |
| NVDA250117C00335000 | 2023-06-05 1:40PM EDT | 2025-01-17 | 130.30 | 127.50 | 130.30 | +3.90 | +3.09% | 10 | 424 | 55.40% |
| NVDA250620C00335000 | 2023-05-30 3:51PM EDT | 2025-06-20 | 156.00 | 137.25 | 143.90 | 0.00 | - | 6 | 23 | 55.56% |
| NVDA251219C00335000 | 2023-06-05 10:17AM EDT | 2025-12-19 | 152.58 | 150.30 | 157.50 | -10.54 | -6.46% | 32 | 35 | 56.26% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00335000 | 2023-06-05 1:51PM EDT | 2023-06-09 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 192 | 1,080 | 53.91% |
| NVDA230616P00335000 | 2023-06-05 2:01PM EDT | 2023-06-16 | 0.43 | 0.44 | 0.46 | -0.07 | -14.00% | 314 | 3,903 | 46.27% |
| NVDA230623P00335000 | 2023-06-05 1:54PM EDT | 2023-06-23 | 0.99 | 1.01 | 1.04 | -0.11 | -10.00% | 66 | 1,078 | 43.43% |
| NVDA230630P00335000 | 2023-06-05 2:04PM EDT | 2023-06-30 | 1.79 | 1.82 | 1.90 | -0.06 | -3.24% | 114 | 495 | 43.04% |
| NVDA230707P00335000 | 2023-06-05 2:07PM EDT | 2023-07-07 | 2.58 | 2.52 | 2.58 | -0.04 | -1.53% | 417 | 763 | 41.60% |
| NVDA230714P00335000 | 2023-06-05 1:26PM EDT | 2023-07-14 | 3.30 | 3.45 | 3.60 | -0.41 | -11.05% | 1,663 | 247 | 41.85% |
| NVDA230721P00335000 | 2023-06-05 2:00PM EDT | 2023-07-21 | 4.54 | 4.55 | 4.70 | -0.11 | -2.37% | 157 | 921 | 42.23% |
| NVDA230818P00335000 | 2023-06-05 12:16PM EDT | 2023-08-18 | 8.50 | 8.55 | 8.65 | -0.62 | -6.80% | 32 | 232 | 42.32% |
| NVDA230915P00335000 | 2023-06-05 1:00PM EDT | 2023-09-15 | 15.65 | 16.30 | 16.55 | -1.15 | -6.85% | 5 | 677 | 49.08% |
| NVDA231020P00335000 | 2023-06-05 12:44PM EDT | 2023-10-20 | 20.10 | 19.85 | 20.10 | -0.70 | -3.37% | 17 | 683 | 47.09% |
| NVDA231117P00335000 | 2023-06-01 11:41AM EDT | 2023-11-17 | 26.08 | 24.25 | 24.40 | 0.00 | - | 1 | 160 | 47.98% |
| NVDA231215P00335000 | 2023-06-02 11:36AM EDT | 2023-12-15 | 26.85 | 26.70 | 27.00 | 0.00 | - | 4 | 147 | 47.16% |
| NVDA240315P00335000 | 2023-06-05 12:40PM EDT | 2024-03-15 | 33.50 | 34.15 | 34.50 | -0.93 | -2.70% | 16 | 315 | 45.41% |
| NVDA240621P00335000 | 2023-06-02 3:44PM EDT | 2024-06-21 | 41.05 | 40.25 | 40.70 | 0.00 | - | 6 | 286 | 43.75% |
| NVDA250117P00335000 | 2023-06-05 1:38PM EDT | 2025-01-17 | 51.80 | 51.10 | 52.55 | 0.00 | - | 639 | 252 | 42.14% |
| NVDA250620P00335000 | 2023-05-25 1:54PM EDT | 2025-06-20 | 61.00 | 58.05 | 60.15 | 0.00 | - | - | 2 | 41.53% |
| NVDA251219P00335000 | 2023-06-05 1:56PM EDT | 2025-12-19 | 65.20 | 63.60 | 70.20 | +0.20 | +0.31% | 1 | 83 | 41.97% |
© 2023 Yahoo. All rights reserved.