NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00075000 | 2023-05-17 2:32PM EDT | 2023-06-16 | 225.73 | 312.50 | 315.95 | 0.00 | - | 1 | 440 | 378.52% |
| NVDA230721C00075000 | 2023-05-03 11:02AM EDT | 2023-07-21 | 204.28 | 313.20 | 317.20 | 0.00 | - | 1 | 1 | 200.98% |
| NVDA230818C00075000 | 2023-04-21 10:51AM EDT | 2023-08-18 | 194.82 | 235.95 | 240.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230915C00075000 | 2023-05-22 9:34AM EDT | 2023-09-15 | 234.80 | 313.35 | 317.25 | 0.00 | - | 3 | 73 | 143.46% |
| NVDA231117C00075000 | 2023-05-03 11:02AM EDT | 2023-11-17 | 205.54 | 315.00 | 318.00 | 0.00 | - | 1 | 1 | 132.64% |
| NVDA240119C00075000 | 2023-05-05 2:45PM EDT | 2024-01-19 | 214.50 | 315.60 | 318.55 | 0.00 | - | 4 | 129 | 119.07% |
| NVDA240621C00075000 | 2023-05-17 2:32PM EDT | 2024-06-21 | 229.99 | 314.70 | 322.30 | 0.00 | - | 1 | 61 | 101.44% |
| NVDA250117C00075000 | 2023-04-13 12:44PM EDT | 2025-01-17 | 200.96 | 212.05 | 218.20 | 0.00 | - | 4 | 47 | 0.00% |
| NVDA250620C00075000 | 2023-04-03 2:59PM EDT | 2025-06-20 | 211.65 | 208.00 | 217.00 | 0.00 | - | 3 | 9 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00075000 | 2023-05-24 10:11AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,130 | 206.25% |
| NVDA230721P00075000 | 2023-05-25 12:12PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 30 | 153.13% |
| NVDA230818P00075000 | 2023-05-12 2:14PM EDT | 2023-08-18 | 0.04 | 0.00 | 0.38 | 0.00 | - | 125 | 137 | 137.01% |
| NVDA230915P00075000 | 2023-05-25 1:51PM EDT | 2023-09-15 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 1,783 | 100.00% |
| NVDA231020P00075000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.38 | -0.04 | -50.00% | 6 | 20 | 103.03% |
| NVDA231117P00075000 | 2023-05-24 10:54AM EDT | 2023-11-17 | 0.14 | 0.02 | 0.38 | 0.00 | - | 1 | 14 | 94.92% |
| NVDA240119P00075000 | 2023-05-26 11:59AM EDT | 2024-01-19 | 0.09 | 0.05 | 0.09 | 0.00 | - | 2 | 4,553 | 72.85% |
| NVDA240315P00075000 | 2023-05-25 11:37AM EDT | 2024-03-15 | 0.25 | 0.05 | 0.29 | 0.00 | - | 1 | 7 | 71.68% |
| NVDA240621P00075000 | 2023-05-25 9:49AM EDT | 2024-06-21 | 0.67 | 0.05 | 0.54 | 0.00 | - | 4 | 355 | 66.16% |
| NVDA250117P00075000 | 2023-05-26 3:24PM EDT | 2025-01-17 | 0.86 | 0.40 | 0.81 | +0.11 | +14.67% | 9 | 1,986 | 58.59% |
| NVDA250620P00075000 | 2023-05-25 2:05PM EDT | 2025-06-20 | 1.55 | 0.60 | 1.80 | 0.00 | - | 2 | 31 | 57.97% |
© 2023 Yahoo. All rights reserved.