NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:365.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00365000 | 2023-06-07 3:53PM EDT | 2023-06-09 | 11.53 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NVDA230616C00365000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 15.95 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| NVDA230623C00365000 | 2023-06-07 3:54PM EDT | 2023-06-23 | 18.58 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA230630C00365000 | 2023-06-07 3:37PM EDT | 2023-06-30 | 21.58 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA230707C00365000 | 2023-06-07 3:14PM EDT | 2023-07-07 | 23.77 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA230714C00365000 | 2023-06-07 3:45PM EDT | 2023-07-14 | 25.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230721C00365000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA230818C00365000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 33.98 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA230915C00365000 | 2023-06-07 3:49PM EDT | 2023-09-15 | 44.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA231020C00365000 | 2023-06-07 10:52AM EDT | 2023-10-20 | 57.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231117C00365000 | 2023-06-07 2:37PM EDT | 2023-11-17 | 60.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA231215C00365000 | 2023-06-06 3:24PM EDT | 2023-12-15 | 70.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240315C00365000 | 2023-06-07 1:24PM EDT | 2024-03-15 | 77.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240621C00365000 | 2023-06-07 1:15PM EDT | 2024-06-21 | 88.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00365000 | 2023-06-07 3:37PM EDT | 2025-01-17 | 104.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250620C00365000 | 2023-06-07 1:53PM EDT | 2025-06-20 | 120.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00365000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 144.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00365000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8,965 | 0 | 6.25% |
| NVDA230616P00365000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3,167 | 0 | 3.13% |
| NVDA230623P00365000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 7.40 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 3.13% |
| NVDA230630P00365000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 9.66 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 3.13% |
| NVDA230707P00365000 | 2023-06-07 3:59PM EDT | 2023-07-07 | 11.20 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 1.56% |
| NVDA230714P00365000 | 2023-06-07 3:45PM EDT | 2023-07-14 | 12.97 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| NVDA230721P00365000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 1.56% |
| NVDA230818P00365000 | 2023-06-07 3:54PM EDT | 2023-08-18 | 20.14 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| NVDA230915P00365000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 29.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| NVDA231020P00365000 | 2023-06-07 3:48PM EDT | 2023-10-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NVDA231117P00365000 | 2023-06-07 3:49PM EDT | 2023-11-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| NVDA231215P00365000 | 2023-06-07 3:54PM EDT | 2023-12-15 | 41.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| NVDA240315P00365000 | 2023-06-06 12:33PM EDT | 2024-03-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| NVDA240621P00365000 | 2023-06-07 1:01PM EDT | 2024-06-21 | 53.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA250117P00365000 | 2023-06-07 12:06PM EDT | 2025-01-17 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA251219P00365000 | 2023-05-26 2:57PM EDT | 2025-12-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.