NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:770.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00770000 | 2021-07-19 3:27PM EDT | 2023-06-16 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| NVDA230721C00770000 | 2023-06-09 1:01PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.37 | +0.02 | +50.00% | 1 | 35 | 77.83% |
| NVDA230818C00770000 | 2023-06-09 11:07AM EDT | 2023-08-18 | 0.22 | 0.13 | 0.19 | +0.05 | +29.41% | 13 | 796 | 58.59% |
| NVDA230915C00770000 | 2023-06-09 3:42PM EDT | 2023-09-15 | 0.61 | 0.56 | 0.64 | +0.02 | +3.39% | 9 | 657 | 57.69% |
| NVDA231020C00770000 | 2023-06-09 2:13PM EDT | 2023-10-20 | 1.19 | 1.03 | 1.14 | +0.07 | +6.25% | 1 | 2,783 | 53.71% |
| NVDA231117C00770000 | 2023-06-09 1:09PM EDT | 2023-11-17 | 2.03 | 1.78 | 1.93 | +0.08 | +4.10% | 1 | 665 | 53.04% |
| NVDA231215C00770000 | 2023-06-09 2:18PM EDT | 2023-12-15 | 2.70 | 2.41 | 3.05 | +0.27 | +11.11% | 3 | 1,692 | 52.30% |
| NVDA240119C00770000 | 2023-06-09 3:16PM EDT | 2024-01-19 | 3.50 | 3.35 | 3.55 | -0.10 | -2.78% | 26 | 2,203 | 50.14% |
| NVDA240315C00770000 | 2023-06-07 1:31PM EDT | 2024-03-15 | 5.45 | 5.55 | 5.80 | 0.00 | - | 2 | 460 | 49.80% |
| NVDA240621C00770000 | 2023-06-09 11:04AM EDT | 2024-06-21 | 10.79 | 9.55 | 10.10 | +0.79 | +7.90% | 7 | 959 | 48.75% |
| NVDA250117C00770000 | 2023-06-08 12:59PM EDT | 2025-01-17 | 20.57 | 19.85 | 21.25 | 0.00 | - | 3 | 101 | 48.15% |
| NVDA250620C00770000 | 2023-06-09 9:30AM EDT | 2025-06-20 | 29.60 | 26.10 | 33.35 | +2.44 | +8.98% | 5 | 251 | 49.92% |
| NVDA251219C00770000 | 2023-06-09 1:30PM EDT | 2025-12-19 | 38.73 | 35.75 | 42.20 | -0.27 | -0.69% | 7 | 149 | 48.92% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00770000 | 2021-07-16 2:32PM EDT | 2023-06-16 | 173.95 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| NVDA231020P00770000 | 2023-06-01 11:17AM EDT | 2023-10-20 | 377.61 | 380.20 | 384.20 | 0.00 | - | - | 0 | 58.73% |
| NVDA231215P00770000 | 2023-06-06 12:01PM EDT | 2023-12-15 | 381.48 | 380.05 | 384.70 | 0.00 | - | 90 | 0 | 51.27% |
| NVDA240119P00770000 | 2023-06-06 12:22PM EDT | 2024-01-19 | 382.30 | 380.00 | 384.70 | 0.00 | - | 63 | 0 | 47.12% |
| NVDA240315P00770000 | 2023-06-06 1:41PM EDT | 2024-03-15 | 384.49 | 378.00 | 386.50 | 0.00 | - | 12 | 0 | 46.72% |
| NVDA240621P00770000 | 2023-05-31 12:19PM EDT | 2024-06-21 | 387.70 | 378.00 | 387.00 | 0.00 | - | 1 | 1 | 41.15% |
| NVDA250117P00770000 | 2023-05-26 2:52PM EDT | 2025-01-17 | 382.29 | 378.35 | 386.90 | 0.00 | - | 4 | 0 | 32.92% |
| NVDA251219P00770000 | 2023-05-31 11:32AM EDT | 2025-12-19 | 387.43 | 380.00 | 388.00 | 0.00 | - | 3 | 2 | 27.50% |
© 2023 Yahoo. All rights reserved.