NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:495.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00495000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.33 | 0.30 | 0.32 | -0.75 | -69.44% | 3,748 | 2,805 | 44.68% |
| NVDA231215C00495000 | 2023-12-04 3:59PM EST | 2023-12-15 | 1.62 | 1.60 | 1.65 | -1.67 | -50.76% | 1,195 | 2,948 | 38.97% |
| NVDA231222C00495000 | 2023-12-04 3:48PM EST | 2023-12-22 | 2.92 | 2.88 | 2.96 | -2.27 | -43.74% | 2,265 | 988 | 36.40% |
| NVDA231229C00495000 | 2023-12-04 3:57PM EST | 2023-12-29 | 4.17 | 4.00 | 4.15 | -2.43 | -36.82% | 390 | 894 | 34.77% |
| NVDA240105C00495000 | 2023-12-04 3:45PM EST | 2024-01-05 | 5.55 | 5.50 | 5.70 | -2.95 | -34.71% | 53 | 266 | 34.76% |
| NVDA240112C00495000 | 2023-12-04 2:51PM EST | 2024-01-12 | 7.70 | 7.45 | 7.70 | -3.35 | -30.32% | 29 | 32 | 35.83% |
| NVDA240119C00495000 | 2023-12-04 3:47PM EST | 2024-01-19 | 9.36 | 9.10 | 9.30 | -3.59 | -27.72% | 771 | 2,392 | 36.01% |
| NVDA240216C00495000 | 2023-12-04 2:30PM EST | 2024-02-16 | 15.90 | 16.15 | 16.30 | -4.90 | -23.56% | 103 | 1,716 | 38.06% |
| NVDA240315C00495000 | 2023-12-04 2:56PM EST | 2024-03-15 | 24.29 | 25.00 | 25.25 | -6.16 | -20.23% | 196 | 1,469 | 42.26% |
| NVDA240419C00495000 | 2023-12-04 3:17PM EST | 2024-04-19 | 30.40 | 31.65 | 31.90 | -7.15 | -19.04% | 23 | 278 | 42.60% |
| NVDA240517C00495000 | 2023-12-04 3:42PM EST | 2024-05-17 | 36.60 | 36.80 | 37.05 | -6.29 | -14.67% | 22 | 267 | 43.10% |
| NVDA240621C00495000 | 2023-12-04 2:38PM EST | 2024-06-21 | 43.62 | 44.40 | 44.75 | -6.83 | -13.54% | 38 | 691 | 44.91% |
| NVDA250117C00495000 | 2023-12-04 1:20PM EST | 2025-01-17 | 75.15 | 75.45 | 76.00 | -7.45 | -9.02% | 10 | 499 | 47.62% |
| NVDA250620C00495000 | 2023-12-01 9:49AM EST | 2025-06-20 | 102.60 | 93.15 | 93.90 | 0.00 | - | 1 | 182 | 48.60% |
| NVDA251219C00495000 | 2023-12-01 2:12PM EST | 2025-12-19 | 119.27 | 111.00 | 111.75 | 0.00 | - | 5 | 304 | 49.27% |
| NVDA260116C00495000 | 2023-12-04 2:48PM EST | 2026-01-16 | 112.00 | 113.00 | 113.90 | -11.00 | -8.94% | 10 | 118 | 49.20% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00495000 | 2023-12-04 3:37PM EST | 2023-12-08 | 41.20 | 39.85 | 40.40 | +12.98 | +46.00% | 62 | 739 | 48.68% |
| NVDA231215P00495000 | 2023-12-04 2:28PM EST | 2023-12-15 | 43.10 | 40.45 | 41.25 | +13.05 | +43.43% | 33 | 1,549 | 36.91% |
| NVDA231222P00495000 | 2023-12-04 3:48PM EST | 2023-12-22 | 41.70 | 41.55 | 42.10 | +10.68 | +34.43% | 19 | 168 | 33.13% |
| NVDA231229P00495000 | 2023-12-04 12:37PM EST | 2023-12-29 | 41.39 | 42.10 | 42.95 | +8.59 | +26.19% | 19 | 136 | 31.20% |
| NVDA240105P00495000 | 2023-12-01 9:44AM EST | 2024-01-05 | 44.60 | 43.25 | 44.25 | +10.34 | +30.18% | 1 | 12 | 31.28% |
| NVDA240119P00495000 | 2023-12-04 3:13PM EST | 2024-01-19 | 48.83 | 45.55 | 46.40 | +11.83 | +31.97% | 42 | 1,144 | 30.64% |
| NVDA240216P00495000 | 2023-12-04 3:34PM EST | 2024-02-16 | 51.95 | 50.90 | 51.50 | +9.35 | +21.95% | 18 | 400 | 31.68% |
| NVDA240315P00495000 | 2023-12-04 2:20PM EST | 2024-03-15 | 59.50 | 57.85 | 58.20 | +8.80 | +17.36% | 17 | 780 | 34.67% |
| NVDA240419P00495000 | 2023-12-04 12:55PM EST | 2024-04-19 | 61.80 | 62.25 | 62.75 | +7.80 | +14.44% | 3 | 229 | 34.24% |
| NVDA240517P00495000 | 2023-12-01 12:11PM EST | 2024-05-17 | 57.70 | 65.75 | 66.20 | 0.00 | - | 2 | 82 | 34.14% |
| NVDA240621P00495000 | 2023-12-04 1:37PM EST | 2024-06-21 | 71.65 | 71.10 | 71.60 | +11.77 | +19.66% | 4 | 196 | 35.13% |
| NVDA250117P00495000 | 2023-11-29 1:46PM EST | 2025-01-17 | 89.53 | 90.50 | 91.35 | +9.93 | +12.47% | 1 | 187 | 34.88% |
| NVDA250620P00495000 | 2023-11-29 9:39AM EST | 2025-06-20 | 90.00 | 101.20 | 102.80 | 0.00 | - | 10 | 53 | 34.82% |
| NVDA251219P00495000 | 2023-11-29 3:47PM EST | 2025-12-19 | 101.20 | 111.20 | 112.25 | 0.00 | - | 20 | 148 | 33.93% |
| NVDA260116P00495000 | 2023-12-01 11:45AM EST | 2026-01-16 | 113.50 | 111.95 | 113.25 | +7.15 | +6.72% | 1 | 229 | 33.69% |
© 2023 Yahoo. All rights reserved.