NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:385.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00385000 | 2023-06-02 12:26PM EDT | 2023-06-02 | 11.18 | 11.05 | 11.25 | -2.24 | -16.69% | 1,827 | 4,704 | 55.52% |
| NVDA230609C00385000 | 2023-06-02 12:26PM EDT | 2023-06-09 | 16.22 | 16.10 | 16.45 | -1.98 | -10.88% | 295 | 3,143 | 46.62% |
| NVDA230616C00385000 | 2023-06-02 12:17PM EDT | 2023-06-16 | 20.85 | 20.40 | 20.70 | -1.80 | -7.95% | 224 | 2,421 | 48.21% |
| NVDA230707C00385000 | 2023-06-02 12:02PM EDT | 2023-07-07 | 28.22 | 27.75 | 28.50 | -1.98 | -6.56% | 22 | 288 | 47.47% |
| NVDA230721C00385000 | 2023-06-02 12:16PM EDT | 2023-07-21 | 32.50 | 32.50 | 32.90 | -1.65 | -4.83% | 48 | 1,103 | 48.04% |
| NVDA230818C00385000 | 2023-06-02 12:23PM EDT | 2023-08-18 | 40.91 | 40.40 | 40.75 | -1.79 | -4.19% | 120 | 1,345 | 49.52% |
| NVDA230915C00385000 | 2023-06-02 12:12PM EDT | 2023-09-15 | 51.85 | 52.15 | 52.55 | -1.07 | -2.02% | 9 | 3,006 | 56.51% |
| NVDA231020C00385000 | 2023-06-02 11:30AM EDT | 2023-10-20 | 60.00 | 58.35 | 59.05 | -1.50 | -2.44% | 5 | 1,394 | 55.67% |
| NVDA231117C00385000 | 2023-06-02 10:31AM EDT | 2023-11-17 | 65.50 | 64.90 | 66.10 | +0.43 | +0.66% | 1 | 143 | 57.40% |
| NVDA240315C00385000 | 2023-06-01 11:03AM EDT | 2024-03-15 | 79.20 | 81.20 | 81.90 | 0.00 | - | 8 | 199 | 55.89% |
| NVDA240621C00385000 | 2023-06-02 10:08AM EDT | 2024-06-21 | 91.63 | 92.20 | 93.30 | -2.53 | -2.69% | 3 | 163 | 55.54% |
| NVDA250117C00385000 | 2023-06-02 12:12PM EDT | 2025-01-17 | 112.00 | 111.60 | 112.40 | +5.33 | +5.00% | 4 | 801 | 54.89% |
| NVDA250620C00385000 | 2023-06-01 2:40PM EDT | 2025-06-20 | 130.00 | 123.40 | 128.75 | +3.40 | +2.69% | 1 | 150 | 55.70% |
| NVDA251219C00385000 | 2023-06-02 9:39AM EDT | 2025-12-19 | 140.25 | 135.25 | 140.45 | +2.25 | +1.63% | 1 | 251 | 55.14% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00385000 | 2023-06-02 12:26PM EDT | 2023-06-02 | 0.04 | 0.04 | 0.05 | -0.66 | -94.29% | 11,157 | 5,761 | 25.00% |
| NVDA230609P00385000 | 2023-06-02 12:26PM EDT | 2023-06-09 | 4.79 | 4.70 | 4.80 | -0.68 | -12.43% | 9,102 | 3,501 | 38.70% |
| NVDA230616P00385000 | 2023-06-02 12:27PM EDT | 2023-06-16 | 8.70 | 8.70 | 8.80 | -0.75 | -7.94% | 1,066 | 10,254 | 41.83% |
| NVDA230707P00385000 | 2023-06-02 12:06PM EDT | 2023-07-07 | 15.70 | 15.00 | 15.15 | -0.35 | -2.18% | 38 | 249 | 40.42% |
| NVDA230721P00385000 | 2023-06-02 12:15PM EDT | 2023-07-21 | 19.50 | 19.10 | 19.20 | -0.39 | -1.96% | 486 | 990 | 41.47% |
| NVDA230818P00385000 | 2023-06-02 12:06PM EDT | 2023-08-18 | 26.01 | 25.40 | 25.55 | -0.16 | -0.61% | 50 | 416 | 42.17% |
| NVDA230915P00385000 | 2023-06-02 11:40AM EDT | 2023-09-15 | 35.55 | 35.60 | 35.85 | -1.00 | -2.74% | 11 | 510 | 48.62% |
| NVDA231020P00385000 | 2023-06-02 9:31AM EDT | 2023-10-20 | 41.17 | 40.10 | 40.40 | +0.78 | +1.93% | 3 | 305 | 46.93% |
| NVDA231117P00385000 | 2023-06-02 11:31AM EDT | 2023-11-17 | 44.90 | 45.15 | 45.50 | -0.15 | -0.33% | 9 | 166 | 47.76% |
| NVDA240315P00385000 | 2023-06-02 10:32AM EDT | 2024-03-15 | 56.20 | 55.70 | 56.20 | +0.85 | +1.54% | 7 | 109 | 44.48% |
| NVDA240621P00385000 | 2023-06-02 11:55AM EDT | 2024-06-21 | 63.30 | 62.75 | 63.35 | -3.30 | -4.95% | 7 | 19 | 43.00% |
| NVDA250117P00385000 | 2023-06-01 2:18PM EDT | 2025-01-17 | 74.38 | 74.55 | 75.30 | 0.00 | - | 1 | 66 | 40.81% |
| NVDA250620P00385000 | 2023-05-31 11:55AM EDT | 2025-06-20 | 85.38 | 80.90 | 84.35 | 0.00 | - | 1 | 12 | 40.61% |
| NVDA251219P00385000 | 2023-06-02 9:45AM EDT | 2025-12-19 | 91.00 | 88.00 | 94.50 | -1.50 | -1.62% | 16 | 58 | 40.72% |
© 2023 Yahoo. All rights reserved.