NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EST. Market open.
Strike:360.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00360000 | 2023-12-07 11:49AM EST | 2023-12-08 | 103.37 | 104.25 | 104.80 | +6.23 | +6.41% | 2 | 25 | 207.96% |
| NVDA231215C00360000 | 2023-12-07 11:56AM EST | 2023-12-15 | 102.84 | 104.35 | 105.00 | +5.22 | +5.35% | 3 | 405 | 100.20% |
| NVDA231222C00360000 | 2023-12-07 9:44AM EST | 2023-12-22 | 101.35 | 104.60 | 105.95 | -12.35 | -10.86% | 1 | 8 | 80.96% |
| NVDA231229C00360000 | 2023-11-28 11:57AM EST | 2023-12-29 | 122.50 | 104.90 | 106.35 | 0.00 | - | 5 | 6 | 70.01% |
| NVDA240105C00360000 | 2023-12-06 2:38PM EST | 2024-01-05 | 100.75 | 105.65 | 106.95 | 0.00 | - | 1 | 37 | 65.11% |
| NVDA240112C00360000 | 2023-12-01 10:16AM EST | 2024-01-12 | 106.89 | 105.90 | 108.15 | 0.00 | - | 1 | 1 | 61.95% |
| NVDA240119C00360000 | 2023-12-06 12:47PM EST | 2024-01-19 | 103.50 | 106.95 | 108.50 | -2.00 | -1.90% | 11 | 1,718 | 59.52% |
| NVDA240216C00360000 | 2023-11-30 3:17PM EST | 2024-02-16 | 112.65 | 110.05 | 111.10 | 0.00 | - | 6 | 189 | 54.03% |
| NVDA240315C00360000 | 2023-12-07 9:34AM EST | 2024-03-15 | 112.90 | 114.65 | 115.50 | -8.20 | -6.77% | 10 | 519 | 54.32% |
| NVDA240419C00360000 | 2023-12-06 3:11PM EST | 2024-04-19 | 112.48 | 119.20 | 120.00 | 0.00 | - | 1 | 76 | 53.27% |
| NVDA240517C00360000 | 2023-12-06 3:12PM EST | 2024-05-17 | 116.85 | 123.00 | 123.70 | 0.00 | - | 2 | 73 | 53.08% |
| NVDA240621C00360000 | 2023-12-07 9:47AM EST | 2024-06-21 | 124.90 | 127.75 | 128.30 | -1.08 | -0.86% | 11 | 585 | 53.14% |
| NVDA240920C00360000 | 2023-12-05 11:51AM EST | 2024-09-20 | 135.85 | 138.50 | 139.65 | 0.00 | - | 2 | 152 | 53.24% |
| NVDA241220C00360000 | 2023-12-05 11:51AM EST | 2024-12-20 | 146.30 | 148.05 | 149.70 | 0.00 | - | 2 | 90 | 53.32% |
| NVDA250117C00360000 | 2023-12-06 3:16PM EST | 2025-01-17 | 151.08 | 151.25 | 152.75 | +4.98 | +3.41% | 1 | 306 | 53.55% |
| NVDA250620C00360000 | 2023-12-04 3:34PM EST | 2025-06-20 | 158.20 | 165.35 | 166.90 | 0.00 | - | 11 | 383 | 53.59% |
| NVDA251219C00360000 | 2023-12-05 1:45PM EST | 2025-12-19 | 180.00 | 179.30 | 182.05 | 0.00 | - | 2 | 398 | 53.67% |
| NVDA260116C00360000 | 2023-12-01 12:16PM EST | 2026-01-16 | 180.15 | 181.05 | 183.10 | -7.01 | -3.75% | 1 | 48 | 53.36% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00360000 | 2023-12-07 9:41AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 804 | 106.25% |
| NVDA231215P00360000 | 2023-12-07 11:29AM EST | 2023-12-15 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 4 | 3,330 | 60.74% |
| NVDA231222P00360000 | 2023-12-07 11:44AM EST | 2023-12-22 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 5 | 399 | 49.22% |
| NVDA231229P00360000 | 2023-12-07 11:33AM EST | 2023-12-29 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 100 | 272 | 43.85% |
| NVDA240105P00360000 | 2023-12-07 11:40AM EST | 2024-01-05 | 0.31 | 0.27 | 0.30 | -0.10 | -24.39% | 3 | 65 | 41.55% |
| NVDA240112P00360000 | 2023-12-06 10:24AM EST | 2024-01-12 | 0.58 | 0.51 | 0.55 | 0.00 | - | 1 | 19 | 41.09% |
| NVDA240119P00360000 | 2023-12-07 11:35AM EST | 2024-01-19 | 0.81 | 0.78 | 0.81 | -0.31 | -27.68% | 24 | 4,876 | 40.28% |
| NVDA240216P00360000 | 2023-12-07 11:53AM EST | 2024-02-16 | 2.45 | 2.28 | 2.34 | -0.53 | -17.79% | 68 | 2,633 | 39.21% |
| NVDA240315P00360000 | 2023-12-07 12:42PM EST | 2024-03-15 | 5.30 | 5.20 | 5.30 | -1.05 | -16.54% | 452 | 7,087 | 41.33% |
| NVDA240419P00360000 | 2023-12-07 11:04AM EST | 2024-04-19 | 8.05 | 7.70 | 7.80 | -0.70 | -8.00% | 15 | 529 | 40.20% |
| NVDA240517P00360000 | 2023-12-06 3:52PM EST | 2024-05-17 | 10.30 | 9.80 | 9.95 | -0.87 | -7.79% | 10 | 1,597 | 39.83% |
| NVDA240621P00360000 | 2023-12-06 3:52PM EST | 2024-06-21 | 14.25 | 13.25 | 13.40 | -0.55 | -3.72% | 1 | 1,581 | 40.47% |
| NVDA240719P00360000 | 2023-12-07 10:26AM EST | 2024-07-19 | 15.05 | 14.85 | 15.00 | -1.42 | -8.62% | 41 | 13 | 39.66% |
| NVDA240920P00360000 | 2023-12-06 2:28PM EST | 2024-09-20 | 21.00 | 19.90 | 20.15 | -0.20 | -0.94% | 3 | 811 | 39.87% |
| NVDA241220P00360000 | 2023-12-07 12:32PM EST | 2024-12-20 | 26.60 | 26.45 | 26.65 | -1.95 | -6.83% | 27 | 420 | 39.74% |
| NVDA250117P00360000 | 2023-12-07 11:45AM EST | 2025-01-17 | 28.30 | 27.85 | 28.15 | -1.55 | -5.19% | 14 | 2,726 | 39.43% |
| NVDA250620P00360000 | 2023-12-05 10:42AM EST | 2025-06-20 | 37.25 | 36.45 | 36.80 | 0.00 | - | 2 | 3,381 | 38.74% |
| NVDA251219P00360000 | 2023-12-07 12:11PM EST | 2025-12-19 | 45.75 | 45.00 | 45.55 | +0.05 | +0.11% | 9 | 394 | 38.06% |
| NVDA260116P00360000 | 2023-12-07 9:30AM EST | 2026-01-16 | 47.60 | 45.70 | 46.45 | +0.40 | +0.85% | 1 | 98 | 37.81% |
© 2023 Yahoo. All rights reserved.