NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:5.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119C00005000 | 2023-11-30 9:55AM EST | 2024-01-19 | 463.17 | 461.90 | 462.95 | -8.13 | -1.73% | 1 | 660 | 557.81% |
| NVDA240315C00005000 | 2023-11-29 9:55AM EST | 2024-03-15 | 482.53 | 461.80 | 463.25 | 0.00 | - | 9 | 1,425 | 427.73% |
| NVDA240419C00005000 | 2023-11-08 1:55PM EST | 2024-04-19 | 462.29 | 460.90 | 464.65 | 0.00 | - | 7 | 2 | 292.97% |
| NVDA240517C00005000 | 2023-11-21 10:26AM EST | 2024-05-17 | 490.65 | 460.30 | 465.20 | 0.00 | - | - | 1 | 260.16% |
| NVDA240621C00005000 | 2023-11-27 3:57PM EST | 2024-06-21 | 478.04 | 460.55 | 465.45 | 0.00 | - | 82 | 3,329 | 280.66% |
| NVDA240920C00005000 | 2023-11-20 3:27PM EST | 2024-09-20 | 500.19 | 459.65 | 466.60 | 0.00 | - | 71 | 63 | 245.22% |
| NVDA241220C00005000 | 2023-11-20 3:28PM EST | 2024-12-20 | 500.19 | 459.30 | 467.45 | 0.00 | - | 43 | 39 | 231.64% |
| NVDA250117C00005000 | 2023-11-27 3:12PM EST | 2025-01-17 | 479.11 | 459.30 | 467.30 | 0.00 | - | 14 | 2,094 | 218.95% |
| NVDA250620C00005000 | 2023-11-14 12:58PM EST | 2025-06-20 | 492.50 | 459.55 | 467.55 | 0.00 | - | 1 | 130 | 199.51% |
| NVDA251219C00005000 | 2023-11-06 10:00AM EST | 2025-12-19 | 453.16 | 459.80 | 467.80 | 0.00 | - | - | 5 | 183.50% |
| NVDA260116C00005000 | 2023-12-01 1:17PM EST | 2026-01-16 | 465.86 | 459.80 | 467.80 | +1.70 | +0.37% | 12 | 24 | 180.18% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00005000 | 2023-10-06 11:29AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,254 | 362.50% |
| NVDA240315P00005000 | 2023-10-24 10:14AM EST | 2024-03-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 793 | 250.00% |
| NVDA240621P00005000 | 2023-10-25 2:05PM EST | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 181.25% |
| NVDA241220P00005000 | 2023-11-06 3:19PM EST | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 131.25% |
| NVDA250117P00005000 | 2023-12-01 1:57PM EST | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,181 | 125.00% |
| NVDA250620P00005000 | 2023-12-01 9:30AM EST | 2025-06-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 2,054 | 114.06% |
| NVDA251219P00005000 | 2023-11-06 10:08AM EST | 2025-12-19 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 5 | 116.41% |
| NVDA260116P00005000 | 2023-11-29 9:42AM EST | 2026-01-16 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 1 | 41 | 107.03% |
© 2023 Yahoo. All rights reserved.