NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:355.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00355000 | 2023-06-08 3:31PM EDT | 2023-06-09 | 29.82 | 0.00 | 0.00 | 0.00 | - | 144 | 683 | 0.00% |
| NVDA230616C00355000 | 2023-06-08 3:43PM EDT | 2023-06-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 179 | 6,416 | 0.00% |
| NVDA230623C00355000 | 2023-06-08 3:57PM EDT | 2023-06-23 | 33.85 | 0.00 | 0.00 | 0.00 | - | 61 | 214 | 0.00% |
| NVDA230630C00355000 | 2023-06-08 2:44PM EDT | 2023-06-30 | 36.92 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 0.00% |
| NVDA230707C00355000 | 2023-06-08 3:27PM EDT | 2023-07-07 | 36.99 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230714C00355000 | 2023-06-07 3:44PM EDT | 2023-07-14 | 31.34 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA230721C00355000 | 2023-06-08 2:47PM EDT | 2023-07-21 | 41.82 | 0.00 | 0.00 | 0.00 | - | 7 | 618 | 0.00% |
| NVDA230818C00355000 | 2023-06-08 3:46PM EDT | 2023-08-18 | 46.65 | 0.00 | 0.00 | 0.00 | - | 39 | 384 | 0.00% |
| NVDA230915C00355000 | 2023-06-08 3:49PM EDT | 2023-09-15 | 56.89 | 0.00 | 0.00 | 0.00 | - | 95 | 909 | 0.00% |
| NVDA231020C00355000 | 2023-06-07 10:04AM EDT | 2023-10-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| NVDA231117C00355000 | 2023-06-08 12:12PM EDT | 2023-11-17 | 69.75 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 0.00% |
| NVDA231215C00355000 | 2023-06-08 1:24PM EDT | 2023-12-15 | 72.70 | 0.00 | 0.00 | 0.00 | - | 42 | 159 | 0.00% |
| NVDA240315C00355000 | 2023-06-08 3:56PM EDT | 2024-03-15 | 84.83 | 0.00 | 0.00 | 0.00 | - | 59 | 102 | 0.00% |
| NVDA240621C00355000 | 2023-06-08 2:17PM EDT | 2024-06-21 | 95.63 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 0.00% |
| NVDA250117C00355000 | 2023-06-08 9:48AM EDT | 2025-01-17 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA250620C00355000 | 2023-06-07 12:59PM EDT | 2025-06-20 | 125.92 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA251219C00355000 | 2023-06-08 11:26AM EDT | 2025-12-19 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00355000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,756 | 4,430 | 50.00% |
| NVDA230616P00355000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,720 | 5,533 | 12.50% |
| NVDA230623P00355000 | 2023-06-08 3:54PM EDT | 2023-06-23 | 2.47 | 0.00 | 0.00 | 0.00 | - | 412 | 1,610 | 12.50% |
| NVDA230630P00355000 | 2023-06-08 3:51PM EDT | 2023-06-30 | 3.96 | 0.00 | 0.00 | 0.00 | - | 283 | 703 | 6.25% |
| NVDA230707P00355000 | 2023-06-08 3:28PM EDT | 2023-07-07 | 5.30 | 0.00 | 0.00 | 0.00 | - | 150 | 373 | 6.25% |
| NVDA230714P00355000 | 2023-06-08 1:03PM EDT | 2023-07-14 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 6.25% |
| NVDA230721P00355000 | 2023-06-08 3:50PM EDT | 2023-07-21 | 8.14 | 0.00 | 0.00 | 0.00 | - | 322 | 1,520 | 6.25% |
| NVDA230818P00355000 | 2023-06-08 3:56PM EDT | 2023-08-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 299 | 1,757 | 6.25% |
| NVDA230915P00355000 | 2023-06-08 3:45PM EDT | 2023-09-15 | 22.21 | 0.00 | 0.00 | 0.00 | - | 23 | 4,030 | 3.13% |
| NVDA231020P00355000 | 2023-06-08 10:54AM EDT | 2023-10-20 | 26.64 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 3.13% |
| NVDA231117P00355000 | 2023-06-08 12:36PM EDT | 2023-11-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| NVDA231215P00355000 | 2023-06-08 11:15AM EDT | 2023-12-15 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| NVDA240315P00355000 | 2023-06-07 12:19PM EDT | 2024-03-15 | 41.70 | 0.00 | 0.00 | 0.00 | - | 19 | 199 | 3.13% |
| NVDA240621P00355000 | 2023-06-07 9:40AM EDT | 2024-06-21 | 46.45 | 0.00 | 0.00 | 0.00 | - | 25 | 54 | 1.56% |
| NVDA250117P00355000 | 2023-06-08 3:20PM EDT | 2025-01-17 | 60.20 | 0.00 | 0.00 | 0.00 | - | 90 | 346 | 1.56% |
| NVDA251219P00355000 | 2023-05-30 2:39PM EDT | 2025-12-19 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 1.56% |
© 2023 Yahoo. All rights reserved.