NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:480.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00480000 | 2023-12-08 3:59PM EST | 2023-12-15 | 6.17 | 6.15 | 6.25 | +1.72 | +38.65% | 15,596 | 17,870 | 32.19% |
| NVDA231222C00480000 | 2023-12-08 3:57PM EST | 2023-12-22 | 9.80 | 9.60 | 9.75 | +2.35 | +31.54% | 936 | 1,823 | 32.32% |
| NVDA231229C00480000 | 2023-12-08 3:59PM EST | 2023-12-29 | 12.30 | 12.20 | 12.45 | +2.85 | +30.16% | 4,334 | 3,034 | 32.37% |
| NVDA240105C00480000 | 2023-12-08 3:59PM EST | 2024-01-05 | 14.95 | 14.85 | 15.10 | +3.00 | +25.10% | 394 | 1,033 | 33.10% |
| NVDA240112C00480000 | 2023-12-08 3:54PM EST | 2024-01-12 | 17.90 | 17.80 | 18.05 | +3.56 | +24.83% | 164 | 256 | 34.64% |
| NVDA240119C00480000 | 2023-12-08 3:58PM EST | 2024-01-19 | 20.25 | 20.15 | 20.30 | +3.36 | +19.89% | 1,843 | 6,453 | 35.12% |
| NVDA240126C00480000 | 2023-12-07 12:21PM EST | 2024-01-26 | 18.50 | 19.55 | 20.35 | 0.00 | - | - | - | 32.59% |
| NVDA240216C00480000 | 2023-12-08 3:59PM EST | 2024-02-16 | 29.41 | 29.30 | 29.50 | +3.90 | +15.29% | 328 | 1,739 | 38.29% |
| NVDA240315C00480000 | 2023-12-08 3:41PM EST | 2024-03-15 | 39.75 | 39.65 | 39.85 | +4.26 | +12.00% | 351 | 1,796 | 42.91% |
| NVDA240419C00480000 | 2023-12-08 3:52PM EST | 2024-04-19 | 46.95 | 46.95 | 47.15 | +4.90 | +11.65% | 40 | 361 | 43.23% |
| NVDA240517C00480000 | 2023-12-08 3:07PM EST | 2024-05-17 | 52.66 | 52.45 | 52.75 | +5.16 | +10.86% | 11 | 243 | 43.76% |
| NVDA240621C00480000 | 2023-12-08 3:36PM EST | 2024-06-21 | 60.70 | 60.60 | 60.85 | +5.45 | +9.86% | 72 | 1,152 | 45.54% |
| NVDA240719C00480000 | 2023-12-08 2:21PM EST | 2024-07-19 | 65.25 | 64.90 | 65.35 | +8.70 | +15.38% | 7 | 17 | 45.66% |
| NVDA240920C00480000 | 2023-12-08 1:54PM EST | 2024-09-20 | 76.74 | 76.10 | 76.40 | +6.32 | +8.97% | 27 | 439 | 47.00% |
| NVDA241220C00480000 | 2023-12-08 2:39PM EST | 2024-12-20 | 91.05 | 89.85 | 90.25 | +6.38 | +7.54% | 23 | 235 | 48.29% |
| NVDA250117C00480000 | 2023-12-08 3:08PM EST | 2025-01-17 | 93.55 | 93.15 | 93.55 | +6.90 | +7.96% | 21 | 1,305 | 48.29% |
| NVDA250620C00480000 | 2023-12-07 2:37PM EST | 2025-06-20 | 111.68 | 111.75 | 112.20 | +6.69 | +6.37% | 1 | 811 | 49.33% |
| NVDA251219C00480000 | 2023-12-07 3:56PM EST | 2025-12-19 | 131.04 | 130.05 | 130.70 | +7.06 | +5.69% | 1 | 797 | 50.05% |
| NVDA260116C00480000 | 2023-12-08 12:49PM EST | 2026-01-16 | 132.89 | 132.20 | 132.90 | +12.97 | +10.82% | 2 | 990 | 49.98% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00480000 | 2023-12-08 3:59PM EST | 2023-12-15 | 10.72 | 10.60 | 10.80 | -7.28 | -40.44% | 3,007 | 4,680 | 30.68% |
| NVDA231222P00480000 | 2023-12-08 3:48PM EST | 2023-12-22 | 13.62 | 13.60 | 13.70 | -7.08 | -34.20% | 121 | 956 | 29.64% |
| NVDA231229P00480000 | 2023-12-08 3:42PM EST | 2023-12-29 | 15.70 | 15.60 | 15.85 | -6.95 | -30.68% | 494 | 985 | 28.97% |
| NVDA240105P00480000 | 2023-12-08 3:33PM EST | 2024-01-05 | 17.85 | 17.80 | 18.05 | -6.05 | -25.31% | 157 | 267 | 29.30% |
| NVDA240112P00480000 | 2023-12-08 3:38PM EST | 2024-01-12 | 20.25 | 20.15 | 20.50 | -7.00 | -25.69% | 70 | 59 | 30.40% |
| NVDA240119P00480000 | 2023-12-08 3:59PM EST | 2024-01-19 | 22.18 | 22.05 | 22.25 | -5.77 | -20.64% | 374 | 5,164 | 30.48% |
| NVDA240216P00480000 | 2023-12-08 3:13PM EST | 2024-02-16 | 29.35 | 29.20 | 29.40 | -5.41 | -15.56% | 68 | 909 | 32.23% |
| NVDA240315P00480000 | 2023-12-08 3:30PM EST | 2024-03-15 | 37.82 | 37.65 | 37.95 | -5.85 | -13.40% | 64 | 1,562 | 35.95% |
| NVDA240419P00480000 | 2023-12-07 3:30PM EST | 2024-04-19 | 42.61 | 42.75 | 43.00 | -5.74 | -11.87% | 6 | 382 | 35.28% |
| NVDA240517P00480000 | 2023-12-08 1:10PM EST | 2024-05-17 | 46.40 | 46.55 | 46.85 | -6.20 | -11.79% | 50 | 251 | 35.13% |
| NVDA240621P00480000 | 2023-12-08 1:41PM EST | 2024-06-21 | 52.52 | 52.45 | 52.85 | -5.43 | -9.37% | 26 | 1,064 | 36.18% |
| NVDA240719P00480000 | 2023-12-08 3:03PM EST | 2024-07-19 | 55.45 | 55.05 | 55.50 | -6.00 | -9.76% | 1 | 7 | 35.64% |
| NVDA240920P00480000 | 2023-12-08 1:36PM EST | 2024-09-20 | 62.65 | 62.55 | 63.00 | -4.80 | -7.12% | 73 | 402 | 35.98% |
| NVDA241220P00480000 | 2023-12-08 10:16AM EST | 2024-12-20 | 71.48 | 71.30 | 71.90 | -5.32 | -6.93% | 4 | 153 | 36.01% |
| NVDA250117P00480000 | 2023-12-08 3:38PM EST | 2025-01-17 | 73.53 | 73.30 | 73.80 | -6.12 | -7.68% | 6 | 438 | 35.71% |
| NVDA250620P00480000 | 2023-12-05 9:37AM EST | 2025-06-20 | 85.33 | 84.45 | 85.10 | -7.33 | -7.91% | 2 | 245 | 35.30% |
| NVDA251219P00480000 | 2023-12-04 10:42AM EST | 2025-12-19 | 104.66 | 94.85 | 96.00 | 0.00 | - | 1 | 1,331 | 34.80% |
| NVDA260116P00480000 | 2023-12-08 12:00PM EST | 2026-01-16 | 96.59 | 95.90 | 96.85 | -7.41 | -7.13% | 4 | 340 | 34.48% |
© 2023 Yahoo. All rights reserved.