NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:800.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00800000 | 2023-11-27 10:15AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 50.00% |
| NVDA231215C00800000 | 2023-12-06 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,542 | 100.00% |
| NVDA231222C00800000 | 2023-11-28 10:13AM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 121 | 76.56% |
| NVDA231229C00800000 | 2023-12-08 2:19PM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 294 | 65.23% |
| NVDA240119C00800000 | 2023-12-08 11:09AM EST | 2024-01-19 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 7 | 3,514 | 50.59% |
| NVDA240216C00800000 | 2023-12-07 3:29PM EST | 2024-02-16 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 11 | 388 | 44.24% |
| NVDA240315C00800000 | 2023-12-08 11:02AM EST | 2024-03-15 | 0.42 | 0.41 | 0.44 | +0.03 | +7.69% | 75 | 414 | 42.70% |
| NVDA240517C00800000 | 2023-12-08 10:28AM EST | 2024-05-17 | 1.66 | 1.59 | 1.68 | +0.23 | +16.08% | 7 | 273 | 40.49% |
| NVDA240621C00800000 | 2023-12-08 10:29AM EST | 2024-06-21 | 3.30 | 3.25 | 3.35 | +0.35 | +11.86% | 22 | 1,339 | 41.54% |
| NVDA240920C00800000 | 2023-12-08 11:32AM EST | 2024-09-20 | 8.80 | 8.55 | 8.70 | +1.10 | +14.29% | 35 | 338 | 42.38% |
| NVDA241220C00800000 | 2023-12-08 2:22PM EST | 2024-12-20 | 15.85 | 15.50 | 15.70 | +1.95 | +14.03% | 1 | 248 | 43.38% |
| NVDA250117C00800000 | 2023-12-08 1:41PM EST | 2025-01-17 | 17.50 | 17.30 | 17.60 | +1.55 | +9.72% | 6 | 1,075 | 43.32% |
| NVDA250620C00800000 | 2023-12-07 9:54AM EST | 2025-06-20 | 26.68 | 30.30 | 30.60 | 0.00 | - | 1 | 206 | 44.43% |
| NVDA251219C00800000 | 2023-12-06 3:58PM EST | 2025-12-19 | 39.62 | 45.40 | 46.05 | 0.00 | - | 3 | 431 | 45.34% |
| NVDA260116C00800000 | 2023-12-08 9:32AM EST | 2026-01-16 | 47.70 | 47.45 | 47.90 | +2.03 | +4.44% | 4 | 379 | 45.26% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00800000 | 2023-10-30 9:00AM EST | 2023-12-15 | 385.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA231222P00800000 | 2023-11-21 11:43AM EST | 2023-12-22 | 303.58 | 323.30 | 327.05 | 0.00 | - | - | 0 | 101.95% |
| NVDA231229P00800000 | 2023-11-21 11:52AM EST | 2023-12-29 | 304.47 | 323.50 | 325.75 | 0.00 | - | - | 0 | 98.39% |
| NVDA240119P00800000 | 2023-11-21 3:25PM EST | 2024-01-19 | 299.33 | 322.05 | 326.50 | 0.00 | - | 252 | 0 | 77.73% |
| NVDA240216P00800000 | 2023-11-20 12:00PM EST | 2024-02-16 | 301.68 | 323.00 | 327.30 | 0.00 | - | 2 | 0 | 64.92% |
| NVDA240315P00800000 | 2023-10-06 2:04PM EST | 2024-03-15 | 344.56 | 345.60 | 351.50 | 0.00 | - | 2 | 0 | 96.59% |
| NVDA240517P00800000 | 2023-11-29 2:48PM EST | 2024-05-17 | 316.90 | 322.75 | 326.75 | 0.00 | - | 4 | 0 | 41.13% |
| NVDA240621P00800000 | 2023-12-04 12:45PM EST | 2024-06-21 | 343.39 | 320.00 | 330.25 | 0.00 | - | 6 | 0 | 45.75% |
| NVDA240920P00800000 | 2023-11-01 2:21PM EST | 2024-09-20 | 379.23 | 324.50 | 337.80 | 0.00 | - | 1 | 0 | 47.05% |
| NVDA241220P00800000 | 2023-10-02 11:26AM EST | 2024-12-20 | 352.67 | 372.10 | 381.50 | 0.00 | - | 2 | 0 | 66.88% |
| NVDA250117P00800000 | 2023-11-27 10:45AM EST | 2025-01-17 | 318.50 | 323.10 | 326.15 | 0.00 | - | 2 | 0 | 24.51% |
| NVDA250620P00800000 | 2023-11-09 3:56PM EST | 2025-06-20 | 335.43 | 323.70 | 326.80 | 0.00 | - | 2 | 0 | 22.37% |
| NVDA251219P00800000 | 2023-12-05 9:30AM EST | 2025-12-19 | 347.00 | 325.85 | 331.40 | 0.00 | - | 5 | 68 | 24.71% |
| NVDA260116P00800000 | 2023-12-08 11:46AM EST | 2026-01-16 | 329.32 | 326.10 | 331.75 | -10.39 | -3.06% | 2 | 83 | 24.55% |
© 2023 Yahoo. All rights reserved.