NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:405.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00405000 | 2023-06-02 3:57PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -1.97 | -99.49% | 67,603 | 9,201 | 22.66% |
| NVDA230609C00405000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 4.60 | 4.60 | 4.75 | -3.67 | -44.38% | 11,085 | 3,650 | 40.23% |
| NVDA230616C00405000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 8.80 | 8.70 | 8.90 | -3.95 | -30.98% | 4,752 | 3,507 | 43.35% |
| NVDA230623C00405000 | 2023-06-02 3:12PM EDT | 2023-06-23 | 11.70 | 11.10 | 11.95 | -3.62 | -23.63% | 148 | 616 | 43.97% |
| NVDA230630C00405000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 14.22 | 14.00 | 14.30 | -3.98 | -21.87% | 380 | 409 | 43.72% |
| NVDA230707C00405000 | 2023-06-02 3:22PM EDT | 2023-07-07 | 16.70 | 15.90 | 16.60 | -2.63 | -13.61% | 407 | 181 | 43.96% |
| NVDA230721C00405000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 20.77 | 20.60 | 20.85 | -3.82 | -15.53% | 655 | 1,179 | 44.68% |
| NVDA230818C00405000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 28.79 | 28.45 | 28.75 | -3.86 | -11.82% | 119 | 0 | 46.68% |
| NVDA230915C00405000 | 2023-06-02 3:14PM EDT | 2023-09-15 | 40.24 | 40.50 | 40.90 | -4.16 | -9.37% | 30 | 1,493 | 54.18% |
| NVDA231020C00405000 | 2023-06-02 3:12PM EDT | 2023-10-20 | 46.35 | 46.65 | 47.05 | -4.20 | -8.31% | 6 | 223 | 53.29% |
| NVDA231117C00405000 | 2023-06-02 3:50PM EDT | 2023-11-17 | 53.16 | 51.45 | 54.90 | -5.11 | -8.77% | 19 | 163 | 54.63% |
| NVDA240119C00405000 | 2023-06-02 3:22PM EDT | 2024-01-19 | 62.50 | 60.80 | 62.75 | -2.88 | -4.41% | 12 | 735 | 53.55% |
| NVDA240315C00405000 | 2023-06-01 2:29PM EDT | 2024-03-15 | 74.50 | 69.10 | 71.10 | 0.00 | - | 2 | 0 | 54.12% |
| NVDA240621C00405000 | 2023-06-01 3:02PM EDT | 2024-06-21 | 85.50 | 79.95 | 82.25 | +0.05 | +0.06% | 1 | 106 | 53.70% |
| NVDA250117C00405000 | 2023-06-02 12:19PM EDT | 2025-01-17 | 103.93 | 98.20 | 102.65 | -1.54 | -1.46% | 3 | 0 | 53.19% |
| NVDA250620C00405000 | 2023-06-02 3:30PM EDT | 2025-06-20 | 114.70 | 111.90 | 117.45 | -1.85 | -1.59% | 36 | 115 | 54.09% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00405000 | 2023-06-02 3:58PM EDT | 2023-06-02 | 11.26 | 10.90 | 12.80 | +2.16 | +23.74% | 4,371 | 0 | 57.96% |
| NVDA230609P00405000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 15.70 | 15.85 | 16.25 | +0.13 | +0.83% | 1,068 | 948 | 39.14% |
| NVDA230616P00405000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 20.05 | 19.55 | 20.10 | +0.11 | +0.55% | 218 | 746 | 41.61% |
| NVDA230623P00405000 | 2023-06-02 3:51PM EDT | 2023-06-23 | 22.20 | 21.35 | 23.25 | -0.02 | -0.09% | 102 | 297 | 42.84% |
| NVDA230630P00405000 | 2023-06-02 2:31PM EDT | 2023-06-30 | 25.57 | 24.10 | 25.20 | +1.17 | +4.80% | 39 | 107 | 41.82% |
| NVDA230707P00405000 | 2023-06-02 11:47AM EDT | 2023-07-07 | 25.30 | 25.60 | 26.70 | -0.85 | -3.25% | 4 | 46 | 40.63% |
| NVDA230721P00405000 | 2023-06-02 3:42PM EDT | 2023-07-21 | 30.10 | 29.75 | 30.00 | 0.00 | - | 120 | 219 | 40.22% |
| NVDA230818P00405000 | 2023-06-02 3:47PM EDT | 2023-08-18 | 36.55 | 36.05 | 36.40 | +0.10 | +0.27% | 56 | 429 | 41.06% |
| NVDA230915P00405000 | 2023-06-02 3:13PM EDT | 2023-09-15 | 47.25 | 46.50 | 46.90 | +1.03 | +2.23% | 67 | 543 | 47.65% |
| NVDA231020P00405000 | 2023-06-02 2:05PM EDT | 2023-10-20 | 52.05 | 50.95 | 51.35 | -5.40 | -9.40% | 1 | 275 | 45.88% |
| NVDA231117P00405000 | 2023-06-02 2:10PM EDT | 2023-11-17 | 57.10 | 54.75 | 56.60 | +1.60 | +2.88% | 37 | 52 | 46.84% |
| NVDA240119P00405000 | 2023-06-02 9:33AM EDT | 2024-01-19 | 58.93 | 61.80 | 62.35 | -3.08 | -4.97% | 4 | 135 | 44.59% |
| NVDA240315P00405000 | 2023-06-02 3:13PM EDT | 2024-03-15 | 67.40 | 66.30 | 67.70 | -3.60 | -5.07% | 1 | 73 | 43.88% |
| NVDA240621P00405000 | 2023-06-01 12:27PM EDT | 2024-06-21 | 74.25 | 73.50 | 75.05 | 0.00 | - | 3 | 39 | 42.51% |
| NVDA250117P00405000 | 2023-06-01 3:52PM EDT | 2025-01-17 | 85.60 | 85.40 | 87.85 | 0.00 | - | 13 | 36 | 40.70% |
| NVDA250620P00405000 | 2023-06-01 11:47AM EDT | 2025-06-20 | 93.65 | 91.25 | 97.20 | 0.00 | - | 1 | 4 | 40.55% |
© 2023 Yahoo. All rights reserved.