NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:445.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00445000 | 2023-06-07 3:46PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,399 | 1,900 | 70.70% |
| NVDA230616C00445000 | 2023-06-07 3:56PM EDT | 2023-06-16 | 0.22 | 0.18 | 0.21 | -0.29 | -56.86% | 862 | 2,611 | 49.22% |
| NVDA230623C00445000 | 2023-06-07 3:55PM EDT | 2023-06-23 | 0.60 | 0.59 | 0.64 | -0.60 | -50.00% | 107 | 202 | 45.39% |
| NVDA230630C00445000 | 2023-06-07 3:51PM EDT | 2023-06-30 | 1.24 | 1.20 | 1.27 | -1.01 | -44.89% | 168 | 704 | 43.92% |
| NVDA230707C00445000 | 2023-06-07 3:58PM EDT | 2023-07-07 | 1.80 | 1.40 | 2.21 | -1.21 | -40.20% | 92 | 206 | 44.13% |
| NVDA230714C00445000 | 2023-06-07 3:58PM EDT | 2023-07-14 | 2.54 | 2.40 | 2.72 | -1.62 | -38.94% | 58 | 34 | 42.11% |
| NVDA230721C00445000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 3.45 | 3.30 | 3.45 | -1.60 | -31.68% | 379 | 802 | 41.40% |
| NVDA230818C00445000 | 2023-06-07 3:57PM EDT | 2023-08-18 | 7.55 | 7.30 | 7.50 | -2.85 | -27.40% | 106 | 280 | 42.04% |
| NVDA230915C00445000 | 2023-06-07 3:49PM EDT | 2023-09-15 | 15.72 | 15.95 | 16.25 | -7.18 | -31.35% | 24 | 806 | 49.60% |
| NVDA231020C00445000 | 2023-06-07 2:48PM EDT | 2023-10-20 | 22.25 | 20.20 | 21.00 | -1.95 | -8.06% | 18 | 689 | 48.58% |
| NVDA231117C00445000 | 2023-06-07 2:45PM EDT | 2023-11-17 | 28.40 | 25.45 | 26.90 | -3.10 | -9.84% | 27 | 359 | 50.58% |
| NVDA231215C00445000 | 2023-06-07 1:54PM EDT | 2023-12-15 | 33.15 | 29.95 | 30.55 | -2.90 | -8.04% | 57 | 106 | 50.28% |
| NVDA240119C00445000 | 2023-06-07 12:54PM EDT | 2024-01-19 | 38.15 | 33.80 | 34.80 | -2.00 | -4.98% | 28 | 199 | 49.97% |
| NVDA240315C00445000 | 2023-06-07 1:12PM EDT | 2024-03-15 | 45.79 | 41.25 | 42.00 | -2.91 | -5.98% | 6 | 134 | 50.05% |
| NVDA240621C00445000 | 2023-06-07 2:04PM EDT | 2024-06-21 | 56.20 | 52.05 | 52.85 | -12.30 | -17.96% | 2 | 42 | 50.27% |
| NVDA250117C00445000 | 2023-06-07 1:42PM EDT | 2025-01-17 | 76.05 | 71.05 | 75.60 | -6.99 | -8.42% | 2 | 93 | 51.34% |
| NVDA250620C00445000 | 2023-06-06 1:32PM EDT | 2025-06-20 | 91.75 | 81.60 | 89.30 | 0.00 | - | 2 | 16 | 51.43% |
| NVDA251219C00445000 | 2023-06-06 2:08PM EDT | 2025-12-19 | 105.68 | 94.70 | 102.90 | 0.00 | - | 1 | 24 | 51.79% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00445000 | 2023-06-06 12:41PM EDT | 2023-06-09 | 60.00 | 68.30 | 72.00 | 0.00 | - | 1 | 1 | 133.81% |
| NVDA230616P00445000 | 2023-06-02 2:20PM EDT | 2023-06-16 | 51.28 | 68.30 | 72.00 | -3.81 | -6.92% | 1 | 86 | 73.30% |
| NVDA230623P00445000 | 2023-06-05 12:27PM EDT | 2023-06-23 | 55.20 | 68.45 | 72.10 | 0.00 | - | 6 | 6 | 57.00% |
| NVDA230630P00445000 | 2023-06-05 10:17AM EDT | 2023-06-30 | 57.85 | 68.85 | 71.45 | 0.00 | - | 5 | 6 | 43.40% |
| NVDA230707P00445000 | 2023-06-02 10:56AM EDT | 2023-07-07 | 52.00 | 69.00 | 72.60 | 0.00 | - | 1 | 1 | 44.86% |
| NVDA230721P00445000 | 2023-06-06 12:50PM EDT | 2023-07-21 | 63.82 | 71.05 | 72.55 | 0.00 | - | 51 | 29 | 37.02% |
| NVDA230818P00445000 | 2023-06-06 1:22PM EDT | 2023-08-18 | 66.25 | 73.25 | 74.95 | 0.00 | - | 12 | 67 | 35.77% |
| NVDA230915P00445000 | 2023-06-07 3:46PM EDT | 2023-09-15 | 80.90 | 79.90 | 81.80 | +5.90 | +7.87% | 82 | 143 | 42.51% |
| NVDA231020P00445000 | 2023-06-06 11:03AM EDT | 2023-10-20 | 76.20 | 82.55 | 84.65 | 0.00 | - | 4 | 906 | 40.41% |
| NVDA231117P00445000 | 2023-06-06 10:58AM EDT | 2023-11-17 | 81.09 | 86.20 | 88.80 | 0.00 | - | 28 | 87 | 41.55% |
| NVDA231215P00445000 | 2023-06-06 10:58AM EDT | 2023-12-15 | 83.55 | 88.90 | 91.05 | 0.00 | - | 2 | 15 | 40.71% |
| NVDA240119P00445000 | 2023-06-05 10:38AM EDT | 2024-01-19 | 87.55 | 91.10 | 93.80 | 0.00 | - | 13 | 130 | 39.98% |
| NVDA240315P00445000 | 2023-06-07 10:40AM EDT | 2024-03-15 | 91.17 | 95.25 | 98.90 | +0.54 | +0.60% | 4 | 43 | 39.93% |
| NVDA240621P00445000 | 2023-06-06 3:38PM EDT | 2024-06-21 | 97.49 | 102.40 | 105.05 | 0.00 | - | 2 | 24 | 38.60% |
| NVDA250117P00445000 | 2023-06-05 9:42AM EDT | 2025-01-17 | 110.00 | 111.60 | 116.50 | 0.00 | - | 3 | 9 | 37.12% |
© 2023 Yahoo. All rights reserved.