NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:550.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00550000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 6,966 | 9,954 | 50.20% |
| NVDA231222C00550000 | 2023-12-08 3:57PM EST | 2023-12-22 | 0.35 | 0.33 | 0.36 | +0.01 | +2.94% | 220 | 733 | 39.60% |
| NVDA231229C00550000 | 2023-12-08 3:56PM EST | 2023-12-29 | 0.68 | 0.65 | 0.69 | +0.05 | +7.94% | 531 | 2,951 | 35.74% |
| NVDA240105C00550000 | 2023-12-08 3:20PM EST | 2024-01-05 | 1.18 | 1.16 | 1.22 | +0.18 | +18.00% | 114 | 463 | 34.50% |
| NVDA240112C00550000 | 2023-12-08 2:23PM EST | 2024-01-12 | 2.25 | 2.03 | 2.10 | +0.49 | +27.84% | 21 | 95 | 34.88% |
| NVDA240119C00550000 | 2023-12-08 3:58PM EST | 2024-01-19 | 2.92 | 2.89 | 2.94 | +0.44 | +17.74% | 3,117 | 14,113 | 34.68% |
| NVDA240216C00550000 | 2023-12-08 3:59PM EST | 2024-02-16 | 7.85 | 7.80 | 7.90 | +1.09 | +16.12% | 474 | 5,183 | 36.68% |
| NVDA240315C00550000 | 2023-12-08 3:59PM EST | 2024-03-15 | 15.56 | 15.45 | 15.60 | +1.91 | +13.99% | 117 | 6,069 | 41.03% |
| NVDA240419C00550000 | 2023-12-08 3:57PM EST | 2024-04-19 | 21.61 | 21.50 | 21.65 | +2.43 | +12.67% | 96 | 669 | 41.26% |
| NVDA240517C00550000 | 2023-12-08 3:58PM EST | 2024-05-17 | 26.45 | 26.35 | 26.55 | +2.70 | +11.37% | 108 | 757 | 41.76% |
| NVDA240621C00550000 | 2023-12-08 3:29PM EST | 2024-06-21 | 34.20 | 33.90 | 34.15 | +3.65 | +11.95% | 69 | 3,242 | 43.65% |
| NVDA240719C00550000 | 2023-12-08 10:52AM EST | 2024-07-19 | 39.10 | 37.90 | 38.20 | +6.65 | +20.49% | 4 | 37 | 43.66% |
| NVDA240920C00550000 | 2023-12-08 11:53AM EST | 2024-09-20 | 48.75 | 48.90 | 49.20 | +4.25 | +9.55% | 2 | 803 | 45.25% |
| NVDA241220C00550000 | 2023-12-08 1:24PM EST | 2024-12-20 | 63.10 | 62.60 | 62.90 | +5.10 | +8.79% | 31 | 263 | 46.58% |
| NVDA250117C00550000 | 2023-12-08 3:40PM EST | 2025-01-17 | 66.08 | 65.80 | 66.20 | +5.28 | +8.68% | 22 | 1,249 | 46.59% |
| NVDA250620C00550000 | 2023-12-08 1:16PM EST | 2025-06-20 | 85.66 | 84.75 | 85.15 | +5.59 | +6.98% | 86 | 203 | 47.74% |
| NVDA251219C00550000 | 2023-12-08 10:44AM EST | 2025-12-19 | 104.12 | 103.70 | 104.30 | +6.72 | +6.90% | 35 | 605 | 48.59% |
| NVDA260116C00550000 | 2023-12-08 2:33PM EST | 2026-01-16 | 106.90 | 105.95 | 106.55 | +7.29 | +7.32% | 3 | 450 | 48.52% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00550000 | 2023-12-07 3:43PM EST | 2023-12-15 | 85.12 | 74.30 | 76.40 | 0.00 | - | 1 | 0 | 59.57% |
| NVDA231222P00550000 | 2023-12-05 2:53PM EST | 2023-12-22 | 86.45 | 74.30 | 76.65 | 0.00 | - | 8 | 3 | 53.66% |
| NVDA231229P00550000 | 2023-12-06 10:01AM EST | 2023-12-29 | 83.70 | 74.50 | 75.60 | 0.00 | - | 6 | 1 | 35.47% |
| NVDA240105P00550000 | 2023-12-07 9:39AM EST | 2024-01-05 | 88.22 | 74.40 | 75.80 | 0.00 | - | 2 | 2 | 32.13% |
| NVDA240112P00550000 | 2023-12-04 3:03PM EST | 2024-01-12 | 98.50 | 74.60 | 76.30 | 0.00 | - | - | 1 | 31.51% |
| NVDA240119P00550000 | 2023-12-08 10:18AM EST | 2024-01-19 | 76.05 | 75.50 | 76.10 | -10.91 | -12.55% | 3 | 755 | 27.72% |
| NVDA240216P00550000 | 2023-12-08 10:09AM EST | 2024-02-16 | 78.34 | 78.15 | 78.75 | -11.41 | -12.71% | 3 | 173 | 28.81% |
| NVDA240315P00550000 | 2023-12-06 3:29PM EST | 2024-03-15 | 98.66 | 83.40 | 84.25 | 0.00 | - | 1 | 202 | 32.96% |
| NVDA240419P00550000 | 2023-12-04 9:30AM EST | 2024-04-19 | 100.00 | 87.20 | 87.90 | 0.00 | - | 1 | 68 | 32.39% |
| NVDA240517P00550000 | 2023-12-07 1:36PM EST | 2024-05-17 | 98.78 | 90.10 | 90.80 | 0.00 | - | 1 | 23 | 32.22% |
| NVDA240621P00550000 | 2023-12-08 10:00AM EST | 2024-06-21 | 97.55 | 95.15 | 96.20 | -6.40 | -6.16% | 1 | 316 | 33.66% |
| NVDA240920P00550000 | 2023-12-05 2:15PM EST | 2024-09-20 | 112.35 | 104.35 | 105.00 | 0.00 | - | 1 | 29 | 33.50% |
| NVDA241220P00550000 | 2023-12-07 1:17PM EST | 2024-12-20 | 120.05 | 112.40 | 113.30 | 0.00 | - | 2 | 49 | 33.69% |
| NVDA250117P00550000 | 2023-12-08 3:44PM EST | 2025-01-17 | 114.68 | 114.30 | 115.05 | -7.04 | -5.78% | 26 | 365 | 33.41% |
| NVDA250620P00550000 | 2023-11-29 11:39AM EST | 2025-06-20 | 123.55 | 124.80 | 126.20 | 0.00 | - | 60 | 150 | 33.29% |
| NVDA251219P00550000 | 2023-11-29 11:06AM EST | 2025-12-19 | 132.72 | 135.05 | 136.90 | 0.00 | - | 2 | 302 | 32.91% |
| NVDA260116P00550000 | 2023-12-01 11:54AM EST | 2026-01-16 | 139.00 | 135.75 | 137.50 | 0.00 | - | 15 | 58 | 32.52% |
© 2023 Yahoo. All rights reserved.