NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EST. Market open.
Strike:375.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00375000 | 2023-12-04 9:32AM EST | 2023-12-08 | 82.46 | 77.85 | 78.35 | -10.24 | -11.05% | 3 | 10 | 95.21% |
| NVDA231215C00375000 | 2023-12-04 10:53AM EST | 2023-12-15 | 77.65 | 78.50 | 78.95 | -16.39 | -17.43% | 4 | 2,039 | 68.85% |
| NVDA231222C00375000 | 2023-11-17 12:14PM EST | 2023-12-22 | 122.75 | 79.15 | 79.60 | 0.00 | - | 1 | 1 | 59.58% |
| NVDA231229C00375000 | 2023-11-22 3:15PM EST | 2023-12-29 | 116.18 | 80.00 | 80.75 | 0.00 | - | 2 | 4 | 56.31% |
| NVDA240105C00375000 | 2023-12-01 10:17AM EST | 2024-01-05 | 91.00 | 80.40 | 81.85 | 0.00 | - | 1 | 2 | 53.14% |
| NVDA240119C00375000 | 2023-12-04 9:54AM EST | 2024-01-19 | 83.00 | 82.25 | 82.95 | -17.30 | -17.25% | 36 | 1,834 | 50.23% |
| NVDA240216C00375000 | 2023-12-04 9:35AM EST | 2024-02-16 | 90.15 | 86.95 | 87.35 | -19.07 | -17.46% | 2 | 226 | 48.95% |
| NVDA240315C00375000 | 2023-12-04 1:54PM EST | 2024-03-15 | 93.65 | 92.65 | 93.15 | -12.92 | -12.12% | 11 | 268 | 50.37% |
| NVDA240419C00375000 | 2023-12-01 2:13PM EST | 2024-04-19 | 110.55 | 97.65 | 98.25 | 0.00 | - | 12 | 78 | 50.13% |
| NVDA240517C00375000 | 2023-12-04 2:15PM EST | 2024-05-17 | 102.00 | 101.75 | 102.40 | -42.25 | -29.29% | 4 | 14 | 50.20% |
| NVDA240621C00375000 | 2023-12-04 1:22PM EST | 2024-06-21 | 108.62 | 107.65 | 108.30 | -12.38 | -10.23% | 13 | 379 | 50.95% |
| NVDA250117C00375000 | 2023-11-30 2:03PM EST | 2025-01-17 | 135.25 | 133.10 | 134.65 | -9.50 | -6.56% | 1 | 895 | 52.22% |
| NVDA250620C00375000 | 2023-11-30 1:18PM EST | 2025-06-20 | 151.50 | 147.65 | 149.25 | -7.35 | -4.63% | 1 | 351 | 52.37% |
| NVDA251219C00375000 | 2023-11-30 12:44PM EST | 2025-12-19 | 175.06 | 162.40 | 164.40 | 0.00 | - | 1 | 372 | 52.56% |
| NVDA260116C00375000 | 2023-11-22 2:52PM EST | 2026-01-16 | 165.06 | 164.15 | 166.10 | -32.14 | -16.30% | 5 | 25 | 52.40% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00375000 | 2023-12-04 2:17PM EST | 2023-12-08 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 716 | 826 | 60.16% |
| NVDA231215P00375000 | 2023-12-04 2:42PM EST | 2023-12-15 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 280 | 5,887 | 47.27% |
| NVDA231222P00375000 | 2023-12-04 10:34AM EST | 2023-12-22 | 0.48 | 0.36 | 0.39 | +0.20 | +71.43% | 15 | 699 | 42.21% |
| NVDA231229P00375000 | 2023-12-04 12:49PM EST | 2023-12-29 | 0.57 | 0.59 | 0.62 | +0.19 | +50.00% | 53 | 372 | 39.09% |
| NVDA240105P00375000 | 2023-12-04 2:45PM EST | 2024-01-05 | 0.98 | 0.96 | 1.00 | +0.42 | +75.00% | 20 | 43 | 38.03% |
| NVDA240112P00375000 | 2023-12-04 9:53AM EST | 2024-01-12 | 1.51 | 1.52 | 1.57 | +0.58 | +62.37% | 9 | 2 | 38.07% |
| NVDA240119P00375000 | 2023-12-04 2:50PM EST | 2024-01-19 | 2.11 | 2.07 | 2.10 | +0.82 | +63.57% | 320 | 5,808 | 37.65% |
| NVDA240216P00375000 | 2023-12-04 1:51PM EST | 2024-02-16 | 4.85 | 4.70 | 4.85 | +1.51 | +45.21% | 56 | 2,685 | 37.68% |
| NVDA240315P00375000 | 2023-12-04 2:53PM EST | 2024-03-15 | 9.03 | 8.95 | 9.10 | +2.03 | +29.00% | 29 | 2,118 | 40.06% |
| NVDA240419P00375000 | 2023-12-04 2:30PM EST | 2024-04-19 | 12.33 | 12.20 | 12.35 | +2.61 | +26.85% | 39 | 1,263 | 39.17% |
| NVDA240517P00375000 | 2023-12-04 1:29PM EST | 2024-05-17 | 14.70 | 14.75 | 14.95 | +2.60 | +21.49% | 16 | 483 | 38.84% |
| NVDA240621P00375000 | 2023-12-04 2:38PM EST | 2024-06-21 | 18.98 | 18.95 | 19.20 | +3.38 | +21.67% | 323 | 1,893 | 39.72% |
| NVDA250117P00375000 | 2023-12-04 12:05PM EST | 2025-01-17 | 34.80 | 35.05 | 35.35 | +3.85 | +12.44% | 3 | 2,815 | 38.66% |
| NVDA250620P00375000 | 2023-11-30 3:52PM EST | 2025-06-20 | 40.83 | 44.15 | 44.65 | 0.00 | - | 1 | 1,201 | 38.08% |
| NVDA251219P00375000 | 2023-11-22 10:52AM EST | 2025-12-19 | 47.60 | 52.85 | 53.45 | 0.00 | - | 11 | 440 | 37.26% |
| NVDA260116P00375000 | 2023-12-04 10:26AM EST | 2026-01-16 | 54.00 | 53.80 | 54.40 | +3.12 | +6.13% | 4 | 117 | 37.02% |
© 2023 Yahoo. All rights reserved.