NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:610.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00610000 | 2023-12-11 1:49PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 148 | 1,968 | 72.66% |
| NVDA231222C00610000 | 2023-12-11 9:32AM EST | 2023-12-22 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 35 | 1,012 | 53.13% |
| NVDA231229C00610000 | 2023-12-11 2:55PM EST | 2023-12-29 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 14 | 642 | 47.75% |
| NVDA240105C00610000 | 2023-12-11 3:46PM EST | 2024-01-05 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 2 | 104 | 43.07% |
| NVDA240112C00610000 | 2023-12-11 2:55PM EST | 2024-01-12 | 0.31 | 0.18 | 0.42 | -0.07 | -18.42% | 2 | 19 | 42.26% |
| NVDA240119C00610000 | 2023-12-11 1:24PM EST | 2024-01-19 | 0.43 | 0.43 | 0.45 | -0.12 | -21.82% | 111 | 1,544 | 38.77% |
| NVDA240216C00610000 | 2023-12-11 3:59PM EST | 2024-02-16 | 1.77 | 1.75 | 1.78 | -0.47 | -20.98% | 68 | 1,773 | 37.70% |
| NVDA240315C00610000 | 2023-12-11 3:37PM EST | 2024-03-15 | 5.10 | 5.15 | 5.25 | -1.36 | -21.05% | 10 | 697 | 40.83% |
| NVDA240419C00610000 | 2023-12-11 11:08AM EST | 2024-04-19 | 8.21 | 8.55 | 8.70 | -1.24 | -13.12% | 1 | 50 | 40.49% |
| NVDA240517C00610000 | 2023-12-11 11:22AM EST | 2024-05-17 | 10.89 | 11.70 | 11.90 | -1.11 | -9.25% | 1 | 57 | 40.74% |
| NVDA240621C00610000 | 2023-12-11 11:40AM EST | 2024-06-21 | 15.98 | 17.30 | 17.45 | -4.13 | -20.54% | 1 | 266 | 42.46% |
| NVDA240719C00610000 | 2023-12-07 2:03PM EST | 2024-07-19 | 20.45 | 20.45 | 20.65 | 0.00 | - | 1 | 1 | 42.47% |
| NVDA240920C00610000 | 2023-12-11 3:27PM EST | 2024-09-20 | 29.70 | 29.55 | 29.75 | -3.10 | -9.45% | 5 | 404 | 43.99% |
| NVDA241220C00610000 | 2023-12-11 3:12PM EST | 2024-12-20 | 42.00 | 41.60 | 41.90 | -3.62 | -7.94% | 2 | 231 | 45.34% |
| NVDA250117C00610000 | 2023-12-11 12:10PM EST | 2025-01-17 | 43.35 | 44.55 | 44.85 | -0.97 | -2.19% | 12 | 179 | 45.33% |
| NVDA250620C00610000 | 2023-12-08 1:46PM EST | 2025-06-20 | 63.35 | 62.15 | 62.55 | -3.65 | -5.45% | 1 | 275 | 46.51% |
| NVDA251219C00610000 | 2023-12-06 10:25AM EST | 2025-12-19 | 78.48 | 80.45 | 81.15 | -2.52 | -3.11% | 2 | 242 | 47.46% |
| NVDA260116C00610000 | 2023-12-05 10:35AM EST | 2026-01-16 | 82.00 | 82.65 | 83.30 | 0.00 | - | 1 | 22 | 47.39% |
| NVDA260618C00610000 | 2023-12-08 2:44PM EST | 2026-06-18 | 95.99 | 93.20 | 101.80 | -7.20 | -6.98% | 1 | 1 | 49.54% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00610000 | 2023-12-08 3:45PM EST | 2023-12-15 | 135.22 | 141.00 | 145.55 | 0.00 | - | 1 | 1 | 139.65% |
| NVDA231222P00610000 | 2023-12-08 3:55PM EST | 2023-12-22 | 135.11 | 141.60 | 146.00 | 0.00 | - | 1 | 1 | 56.25% |
| NVDA231229P00610000 | 2023-11-20 3:01PM EST | 2023-12-29 | 108.08 | 141.55 | 146.10 | 0.00 | - | - | 0 | 75.73% |
| NVDA240105P00610000 | 2023-11-30 1:05PM EST | 2024-01-05 | 143.05 | 142.50 | 144.95 | 0.00 | - | - | 0 | 56.71% |
| NVDA240119P00610000 | 2023-11-21 3:30PM EST | 2024-01-19 | 113.22 | 142.40 | 148.05 | 0.00 | - | 32 | 0 | 60.12% |
| NVDA240216P00610000 | 2023-12-01 10:26AM EST | 2024-02-16 | 147.50 | 140.75 | 147.50 | 0.00 | - | 1 | 0 | 44.58% |
| NVDA240315P00610000 | 2023-12-05 3:26PM EST | 2024-03-15 | 146.43 | 143.60 | 144.65 | 0.00 | - | 2 | 102 | 28.13% |
| NVDA240419P00610000 | 2023-12-05 2:58PM EST | 2024-04-19 | 147.71 | 144.70 | 145.75 | 0.00 | - | 2 | 26 | 27.93% |
| NVDA240517P00610000 | 2023-12-06 11:48AM EST | 2024-05-17 | 149.56 | 145.80 | 147.20 | 0.00 | - | 2 | 8 | 28.60% |
| NVDA240621P00610000 | 2023-12-07 10:23AM EST | 2024-06-21 | 153.69 | 148.20 | 149.50 | 0.00 | - | 4 | 56 | 29.52% |
| NVDA240920P00610000 | 2023-12-08 11:08AM EST | 2024-09-20 | 147.95 | 154.25 | 155.65 | 0.00 | - | 40 | 28 | 30.49% |
| NVDA241220P00610000 | 2023-12-01 11:58AM EST | 2024-12-20 | 158.60 | 160.25 | 161.65 | 0.00 | - | 2 | 22 | 30.86% |
| NVDA250117P00610000 | 2023-12-11 2:43PM EST | 2025-01-17 | 161.71 | 161.20 | 163.50 | +2.85 | +1.79% | 13 | 208 | 30.96% |
| NVDA250620P00610000 | 2023-12-05 12:22PM EST | 2025-06-20 | 175.35 | 170.50 | 172.80 | 0.00 | - | 2 | 7 | 31.14% |
| NVDA251219P00610000 | 2023-11-21 3:15PM EST | 2025-12-19 | 167.20 | 179.25 | 181.60 | 0.00 | - | 2 | 90 | 30.73% |
| NVDA260116P00610000 | 2023-12-01 1:32PM EST | 2026-01-16 | 180.35 | 180.25 | 182.25 | 0.00 | - | 6 | 3 | 30.43% |
© 2023 Yahoo. All rights reserved.