NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:415.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00415000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 2.56 | 2.55 | 2.60 | -2.89 | -53.03% | 6,092 | 2,036 | 47.88% |
| NVDA230616C00415000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 6.00 | 5.85 | 6.00 | -3.37 | -35.97% | 1,575 | 5,737 | 47.08% |
| NVDA230623C00415000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 8.44 | 8.00 | 8.55 | -3.46 | -29.08% | 149 | 349 | 45.83% |
| NVDA230630C00415000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 10.85 | 10.65 | 10.95 | -3.80 | -25.94% | 261 | 394 | 45.56% |
| NVDA230707C00415000 | 2023-06-02 3:12PM EDT | 2023-07-07 | 12.54 | 12.00 | 12.65 | -3.78 | -23.16% | 150 | 308 | 44.37% |
| NVDA230721C00415000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 17.20 | 16.90 | 17.50 | -3.88 | -18.41% | 180 | 1,085 | 46.22% |
| NVDA230818C00415000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 24.77 | 23.95 | 25.25 | -3.72 | -13.06% | 137 | 470 | 47.74% |
| NVDA230915C00415000 | 2023-06-02 3:28PM EDT | 2023-09-15 | 36.79 | 35.60 | 36.80 | -3.71 | -9.16% | 112 | 2,407 | 53.94% |
| NVDA231020C00415000 | 2023-06-02 3:06PM EDT | 2023-10-20 | 42.78 | 42.50 | 42.90 | -3.69 | -7.94% | 5 | 103 | 53.37% |
| NVDA231117C00415000 | 2023-06-02 2:24PM EDT | 2023-11-17 | 49.32 | 47.05 | 51.75 | -3.43 | -6.50% | 2 | 172 | 55.01% |
| NVDA240119C00415000 | 2023-06-02 2:21PM EDT | 2024-01-19 | 57.40 | 56.10 | 58.60 | -4.91 | -7.88% | 8 | 400 | 53.27% |
| NVDA240315C00415000 | 2023-06-02 3:29PM EDT | 2024-03-15 | 66.05 | 64.95 | 66.70 | +1.88 | +2.93% | 6 | 116 | 53.90% |
| NVDA240621C00415000 | 2023-06-02 11:21AM EDT | 2024-06-21 | 80.05 | 75.90 | 78.40 | +1.20 | +1.52% | 1 | 674 | 53.64% |
| NVDA250117C00415000 | 2023-06-02 1:20PM EDT | 2025-01-17 | 95.74 | 95.80 | 98.85 | -4.06 | -4.07% | 19 | 93 | 53.45% |
| NVDA250620C00415000 | 2023-06-02 3:26PM EDT | 2025-06-20 | 111.12 | 107.90 | 114.85 | -2.17 | -1.92% | 3 | 55 | 54.16% |
| NVDA251219C00415000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 124.31 | 120.25 | 128.25 | -0.69 | -0.55% | 28 | 53 | 54.02% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00415000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 23.55 | 23.75 | 24.40 | +0.77 | +3.38% | 140 | 339 | 48.38% |
| NVDA230616P00415000 | 2023-06-02 3:28PM EDT | 2023-06-16 | 27.23 | 26.65 | 27.05 | +0.73 | +2.75% | 80 | 790 | 44.37% |
| NVDA230623P00415000 | 2023-06-02 9:57AM EDT | 2023-06-23 | 30.55 | 28.60 | 29.80 | -0.74 | -2.36% | 2 | 47 | 44.39% |
| NVDA230630P00415000 | 2023-06-02 3:35PM EDT | 2023-06-30 | 31.65 | 30.60 | 32.10 | +1.03 | +3.36% | 403 | 53 | 44.10% |
| NVDA230707P00415000 | 2023-06-01 3:17PM EDT | 2023-07-07 | 33.00 | 31.75 | 33.65 | +1.30 | +4.10% | 1 | 67 | 42.77% |
| NVDA230721P00415000 | 2023-06-02 2:23PM EDT | 2023-07-21 | 37.00 | 35.70 | 37.05 | +2.25 | +6.47% | 27 | 135 | 42.27% |
| NVDA230818P00415000 | 2023-06-02 12:33PM EDT | 2023-08-18 | 42.06 | 41.60 | 42.85 | -1.09 | -2.53% | 16 | 502 | 41.91% |
| NVDA230915P00415000 | 2023-06-02 1:46PM EDT | 2023-09-15 | 52.55 | 52.05 | 52.75 | +0.48 | +0.92% | 29 | 262 | 47.76% |
| NVDA231020P00415000 | 2023-06-02 1:59PM EDT | 2023-10-20 | 57.25 | 56.70 | 57.15 | +0.60 | +1.06% | 8 | 119 | 45.87% |
| NVDA231117P00415000 | 2023-06-02 11:31AM EDT | 2023-11-17 | 60.85 | 59.75 | 64.60 | -0.30 | -0.49% | 3 | 80 | 48.87% |
| NVDA240119P00415000 | 2023-06-01 3:54PM EDT | 2024-01-19 | 67.45 | 67.50 | 68.05 | 0.00 | - | 3 | 70 | 44.42% |
| NVDA240315P00415000 | 2023-05-31 9:35AM EDT | 2024-03-15 | 72.60 | 72.30 | 73.30 | 0.00 | - | 14 | 17 | 43.62% |
| NVDA240621P00415000 | 2023-06-01 3:50PM EDT | 2024-06-21 | 79.55 | 78.50 | 81.35 | 0.00 | - | 7 | 16 | 42.66% |
| NVDA251219P00415000 | 2023-05-30 11:26AM EDT | 2025-12-19 | 102.45 | 103.50 | 112.25 | 0.00 | - | 2 | 5 | 39.95% |
© 2023 Yahoo. All rights reserved.