NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:395.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00395000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 8.10 | 8.10 | 8.20 | -4.55 | -35.97% | 12,815 | 3,409 | 41.52% |
| NVDA230616C00395000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 12.80 | 12.55 | 12.80 | -4.40 | -25.58% | 4,875 | 3,782 | 44.33% |
| NVDA230707C00395000 | 2023-06-02 3:53PM EDT | 2023-07-07 | 20.60 | 19.95 | 20.80 | -4.40 | -17.60% | 365 | 381 | 44.50% |
| NVDA230721C00395000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 25.35 | 25.00 | 25.25 | -4.05 | -13.78% | 575 | 871 | 45.36% |
| NVDA230818C00395000 | 2023-06-02 3:46PM EDT | 2023-08-18 | 33.22 | 32.80 | 33.25 | -4.28 | -11.41% | 202 | 764 | 47.31% |
| NVDA230915C00395000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 45.27 | 44.90 | 45.55 | -4.03 | -8.17% | 135 | 1,668 | 54.84% |
| NVDA231020C00395000 | 2023-06-02 3:05PM EDT | 2023-10-20 | 50.97 | 51.00 | 51.60 | -4.17 | -7.56% | 19 | 309 | 53.80% |
| NVDA231117C00395000 | 2023-06-02 1:31PM EDT | 2023-11-17 | 59.25 | 56.10 | 59.60 | -4.00 | -6.32% | 10 | 169 | 55.35% |
| NVDA240119C00395000 | 2023-06-02 3:23PM EDT | 2024-01-19 | 66.94 | 66.50 | 67.40 | -3.81 | -5.39% | 30 | 751 | 54.63% |
| NVDA240315C00395000 | 2023-06-01 1:45PM EDT | 2024-03-15 | 75.55 | 72.85 | 76.00 | -2.15 | -2.77% | 1 | 62 | 54.51% |
| NVDA240621C00395000 | 2023-06-02 3:51PM EDT | 2024-06-21 | 85.70 | 84.25 | 87.05 | -1.32 | -1.52% | 112 | 406 | 54.26% |
| NVDA250117C00395000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 106.55 | 104.10 | 106.85 | -2.55 | -2.34% | 21 | 205 | 54.01% |
| NVDA250620C00395000 | 2023-06-01 11:55AM EDT | 2025-06-20 | 117.54 | 116.95 | 122.10 | 0.00 | - | 2 | 36 | 54.81% |
| NVDA251219C00395000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 131.25 | 128.00 | 134.50 | -3.75 | -2.78% | 21 | 622 | 54.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00395000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 9.55 | 9.50 | 9.65 | +0.05 | +0.53% | 7,723 | 1,998 | 40.22% |
| NVDA230616P00395000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 13.69 | 13.60 | 13.80 | -0.26 | -1.86% | 2,471 | 1,545 | 41.96% |
| NVDA230707P00395000 | 2023-06-02 3:53PM EDT | 2023-07-07 | 20.26 | 19.30 | 20.40 | -1.01 | -4.75% | 128 | 82 | 40.13% |
| NVDA230721P00395000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 24.05 | 24.15 | 24.40 | -0.63 | -2.55% | 618 | 443 | 40.88% |
| NVDA230818P00395000 | 2023-06-02 3:47PM EDT | 2023-08-18 | 31.03 | 30.60 | 30.90 | +0.03 | +0.10% | 305 | 263 | 41.65% |
| NVDA230915P00395000 | 2023-06-02 2:16PM EDT | 2023-09-15 | 42.35 | 41.05 | 41.45 | +0.90 | +2.17% | 152 | 199 | 48.26% |
| NVDA231020P00395000 | 2023-06-02 3:58PM EDT | 2023-10-20 | 45.54 | 45.55 | 45.90 | +0.26 | +0.57% | 53 | 134 | 46.41% |
| NVDA231117P00395000 | 2023-06-02 11:31AM EDT | 2023-11-17 | 49.90 | 48.90 | 51.15 | -1.55 | -3.01% | 5 | 57 | 47.35% |
| NVDA240119P00395000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 56.59 | 55.15 | 56.90 | +0.84 | +1.51% | 42 | 247 | 45.04% |
| NVDA240315P00395000 | 2023-06-02 3:59PM EDT | 2024-03-15 | 61.90 | 61.20 | 62.95 | +0.65 | +1.06% | 15 | 292 | 44.83% |
| NVDA240621P00395000 | 2023-06-02 1:31PM EDT | 2024-06-21 | 68.85 | 67.50 | 69.15 | -0.20 | -0.29% | 102 | 489 | 42.64% |
| NVDA250117P00395000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 81.70 | 79.05 | 83.50 | +0.70 | +0.86% | 2 | 13 | 41.67% |
| NVDA250620P00395000 | 2023-06-01 11:47AM EDT | 2025-06-20 | 88.30 | 87.45 | 90.05 | 0.00 | - | 1 | 25 | 40.16% |
| NVDA251219P00395000 | 2023-06-02 10:46AM EDT | 2025-12-19 | 95.20 | 92.50 | 100.20 | -0.20 | -0.21% | 7 | 13 | 40.26% |
© 2023 Yahoo. All rights reserved.