NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EST. Market open.
Strike:340.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00340000 | 2023-12-04 10:51AM EST | 2023-12-08 | 111.79 | 111.45 | 112.30 | -18.46 | -14.17% | 1 | 15 | 0.00% |
| NVDA231215C00340000 | 2023-12-01 3:18PM EST | 2023-12-15 | 128.60 | 112.05 | 112.70 | 0.00 | - | 2 | 347 | 58.98% |
| NVDA231222C00340000 | 2023-11-22 10:48AM EST | 2023-12-22 | 145.00 | 112.20 | 113.70 | 0.00 | - | 1 | 3 | 58.45% |
| NVDA231229C00340000 | 2023-12-04 11:57AM EST | 2023-12-29 | 115.60 | 112.45 | 114.10 | -29.02 | -20.07% | 1 | 2 | 55.98% |
| NVDA240105C00340000 | 2023-11-24 10:20AM EST | 2024-01-05 | 144.10 | 112.80 | 114.30 | 0.00 | - | 5 | 5 | 52.95% |
| NVDA240119C00340000 | 2023-12-04 1:29PM EST | 2024-01-19 | 116.75 | 114.55 | 115.30 | -13.05 | -10.05% | 1,509 | 4,769 | 53.63% |
| NVDA240216C00340000 | 2023-11-30 1:13PM EST | 2024-02-16 | 131.25 | 117.30 | 118.10 | 0.00 | - | 6 | 111 | 52.08% |
| NVDA240315C00340000 | 2023-11-30 2:19PM EST | 2024-03-15 | 123.90 | 120.60 | 122.15 | -11.60 | -8.56% | 6 | 211 | 52.70% |
| NVDA240419C00340000 | 2023-11-29 9:47AM EST | 2024-04-19 | 158.40 | 125.10 | 126.50 | 0.00 | - | 10 | 31 | 52.82% |
| NVDA240517C00340000 | 2023-11-14 12:34PM EST | 2024-05-17 | 174.20 | 127.70 | 130.30 | 0.00 | - | 2 | 28 | 52.55% |
| NVDA240621C00340000 | 2023-12-04 1:02PM EST | 2024-06-21 | 137.58 | 132.80 | 133.80 | -8.87 | -6.06% | 1 | 404 | 52.81% |
| NVDA240920C00340000 | 2023-11-22 12:19PM EST | 2024-09-20 | 175.70 | 143.10 | 143.90 | 0.00 | - | 5 | 87 | 53.11% |
| NVDA241220C00340000 | 2023-11-30 3:03PM EST | 2024-12-20 | 166.81 | 151.95 | 153.25 | 0.00 | - | 1 | 321 | 53.23% |
| NVDA250117C00340000 | 2023-11-30 10:48AM EST | 2025-01-17 | 170.05 | 154.85 | 155.75 | 0.00 | - | 5 | 598 | 53.32% |
| NVDA250620C00340000 | 2023-11-27 3:00PM EST | 2025-06-20 | 172.09 | 167.65 | 169.35 | -24.66 | -12.53% | 2 | 215 | 53.40% |
| NVDA251219C00340000 | 2023-12-01 1:29PM EST | 2025-12-19 | 196.31 | 180.90 | 183.75 | 0.00 | - | 1 | 190 | 53.57% |
| NVDA260116C00340000 | 2023-11-28 9:53AM EST | 2026-01-16 | 208.40 | 182.55 | 185.25 | 0.00 | - | 2 | 44 | 53.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00340000 | 2023-12-04 12:22PM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 110 | 252 | 82.03% |
| NVDA231215P00340000 | 2023-12-04 12:46PM EST | 2023-12-15 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 15 | 3,290 | 60.94% |
| NVDA231222P00340000 | 2023-12-04 10:32AM EST | 2023-12-22 | 0.15 | 0.10 | 0.13 | +0.04 | +36.36% | 10 | 256 | 51.66% |
| NVDA231229P00340000 | 2023-12-01 3:19PM EST | 2023-12-29 | 0.14 | 0.15 | 0.19 | 0.00 | - | 5 | 400 | 46.97% |
| NVDA240105P00340000 | 2023-12-01 9:45AM EST | 2024-01-05 | 0.22 | 0.27 | 0.31 | 0.00 | - | 1 | 30 | 44.63% |
| NVDA240112P00340000 | 2023-12-04 11:22AM EST | 2024-01-12 | 0.47 | 0.45 | 0.51 | +0.07 | +17.50% | 1 | 1 | 43.70% |
| NVDA240119P00340000 | 2023-12-04 2:01PM EST | 2024-01-19 | 0.70 | 0.69 | 0.72 | +0.21 | +42.86% | 111 | 5,810 | 42.70% |
| NVDA240216P00340000 | 2023-12-04 12:24PM EST | 2024-02-16 | 1.70 | 1.84 | 1.88 | +0.42 | +32.81% | 7 | 3,716 | 40.70% |
| NVDA240315P00340000 | 2023-12-04 12:10PM EST | 2024-03-15 | 4.00 | 4.20 | 4.30 | +0.88 | +28.21% | 17 | 4,289 | 42.51% |
| NVDA240419P00340000 | 2023-12-04 2:05PM EST | 2024-04-19 | 6.37 | 6.35 | 6.45 | +1.45 | +29.47% | 72 | 3,140 | 41.31% |
| NVDA240517P00340000 | 2023-12-04 1:59PM EST | 2024-05-17 | 8.12 | 8.20 | 8.30 | +1.57 | +23.97% | 4 | 105 | 40.84% |
| NVDA240621P00340000 | 2023-12-04 1:48PM EST | 2024-06-21 | 11.06 | 11.25 | 11.40 | +1.71 | +18.29% | 67 | 3,806 | 41.49% |
| NVDA240719P00340000 | 2023-12-04 12:41PM EST | 2024-07-19 | 12.25 | 12.85 | 13.00 | +1.50 | +13.95% | 10 | 3 | 40.84% |
| NVDA240920P00340000 | 2023-12-04 11:05AM EST | 2024-09-20 | 17.45 | 17.20 | 17.50 | +2.60 | +17.51% | 50 | 1,052 | 40.79% |
| NVDA241220P00340000 | 2023-12-04 10:28AM EST | 2024-12-20 | 23.05 | 23.10 | 23.35 | +2.45 | +11.89% | 8 | 328 | 40.49% |
| NVDA250117P00340000 | 2023-12-01 10:49AM EST | 2025-01-17 | 22.10 | 24.35 | 24.70 | 0.00 | - | 10 | 1,933 | 40.13% |
| NVDA250620P00340000 | 2023-12-04 11:00AM EST | 2025-06-20 | 32.53 | 32.35 | 32.75 | +4.88 | +17.65% | 2 | 157 | 39.40% |
| NVDA251219P00340000 | 2023-11-30 3:19PM EST | 2025-12-19 | 37.58 | 40.15 | 40.70 | 0.00 | - | 852 | 983 | 38.54% |
| NVDA260116P00340000 | 2023-12-04 12:20PM EST | 2026-01-16 | 40.43 | 41.00 | 41.70 | +2.33 | +6.12% | 2 | 73 | 38.36% |
© 2023 Yahoo. All rights reserved.