NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:750.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00750000 | 2021-07-19 2:38PM EDT | 2023-06-16 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| NVDA230721C00750000 | 2023-06-09 2:58PM EDT | 2023-07-21 | 0.05 | 0.00 | 0.42 | 0.00 | - | 2 | 734 | 75.24% |
| NVDA230818C00750000 | 2023-06-08 9:33AM EDT | 2023-08-18 | 0.14 | 0.16 | 0.22 | 0.00 | - | 1 | 950 | 57.67% |
| NVDA230915C00750000 | 2023-06-09 3:07PM EDT | 2023-09-15 | 0.75 | 0.66 | 0.74 | +0.09 | +13.64% | 1 | 138 | 57.01% |
| NVDA231020C00750000 | 2023-06-08 10:47AM EDT | 2023-10-20 | 1.50 | 1.19 | 1.29 | +0.34 | +29.31% | 1 | 190 | 53.10% |
| NVDA231117C00750000 | 2023-06-09 3:32PM EDT | 2023-11-17 | 2.15 | 2.05 | 2.64 | +0.13 | +6.44% | 1 | 163 | 53.53% |
| NVDA231215C00750000 | 2023-06-08 12:58PM EDT | 2023-12-15 | 3.50 | 2.77 | 3.30 | +0.45 | +14.75% | 1 | 55 | 51.75% |
| NVDA240119C00750000 | 2023-06-09 11:12AM EDT | 2024-01-19 | 4.67 | 3.85 | 4.10 | +0.87 | +22.89% | 10 | 482 | 50.05% |
| NVDA240315C00750000 | 2023-06-05 3:53PM EDT | 2024-03-15 | 7.75 | 6.25 | 6.50 | 0.00 | - | 2 | 17 | 49.66% |
| NVDA240621C00750000 | 2023-06-08 3:58PM EDT | 2024-06-21 | 11.70 | 10.50 | 10.95 | +0.90 | +8.33% | 2 | 81 | 48.48% |
| NVDA250117C00750000 | 2023-06-09 11:09AM EDT | 2025-01-17 | 23.90 | 21.55 | 23.25 | +3.73 | +18.49% | 2 | 16 | 48.43% |
| NVDA250620C00750000 | 2023-06-09 9:47AM EDT | 2025-06-20 | 33.34 | 27.60 | 35.40 | -0.74 | -2.17% | 5 | 14 | 49.98% |
| NVDA251219C00750000 | 2023-06-09 3:50PM EDT | 2025-12-19 | 40.75 | 38.20 | 46.00 | +0.25 | +0.62% | 5 | 57 | 49.68% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00750000 | 2021-07-16 10:10AM EDT | 2023-06-16 | 158.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA240119P00750000 | 2023-06-09 3:54PM EDT | 2024-01-19 | 363.77 | 360.00 | 364.90 | -4.15 | -1.13% | 20 | 0 | 46.36% |
| NVDA240315P00750000 | 2023-06-07 11:01AM EDT | 2024-03-15 | 365.83 | 358.00 | 366.25 | 0.00 | - | 2 | 0 | 44.84% |
| NVDA240621P00750000 | 2023-05-31 12:30PM EDT | 2024-06-21 | 368.32 | 358.00 | 367.00 | 0.00 | - | 2 | 0 | 39.99% |
© 2023 Yahoo. All rights reserved.