NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EST. Market open.
Strike:105.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210C00105000 | 2023-01-31 11:29AM EST | 2023-02-10 | 92.30 | 105.00 | 109.00 | 0.00 | - | 4 | 2 | 377.64% |
| NVDA230217C00105000 | 2023-02-03 1:25PM EST | 2023-02-17 | 108.67 | 106.80 | 108.25 | 0.00 | - | 1 | 80 | 259.77% |
| NVDA230224C00105000 | 2023-01-30 2:47PM EST | 2023-02-24 | 89.95 | 105.20 | 109.30 | 0.00 | - | - | 1 | 200.00% |
| NVDA230303C00105000 | 2023-01-31 11:29AM EST | 2023-03-03 | 92.78 | 106.80 | 109.70 | 0.00 | - | - | 2 | 189.45% |
| NVDA230317C00105000 | 2023-02-02 10:00AM EST | 2023-03-17 | 108.55 | 106.85 | 109.50 | 0.00 | - | 1 | 489 | 151.73% |
| NVDA230421C00105000 | 2023-02-06 10:09AM EST | 2023-04-21 | 109.96 | 107.65 | 110.25 | +46.11 | +72.22% | 1 | 145 | 118.12% |
| NVDA230616C00105000 | 2023-01-20 3:57PM EST | 2023-06-16 | 77.15 | 109.20 | 111.20 | 0.00 | - | 1 | 188 | 97.29% |
| NVDA230915C00105000 | 2023-02-02 11:04AM EST | 2023-09-15 | 113.67 | 110.45 | 113.85 | 0.00 | - | 1 | 148 | 83.11% |
| NVDA240119C00105000 | 2023-02-06 12:49PM EST | 2024-01-19 | 116.53 | 114.00 | 118.10 | -2.83 | -2.37% | 6 | 414 | 78.05% |
| NVDA240621C00105000 | 2023-01-31 11:18AM EST | 2024-06-21 | 104.17 | 116.15 | 123.75 | 0.00 | - | 4 | 618 | 73.77% |
| NVDA250117C00105000 | 2023-02-02 11:29AM EST | 2025-01-17 | 124.20 | 121.00 | 128.70 | 0.00 | - | 12 | 177 | 70.68% |
| NVDA250620C00105000 | 2023-01-31 3:47PM EST | 2025-06-20 | 111.27 | 124.00 | 132.50 | 0.00 | - | 4 | 34 | 69.42% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210P00105000 | 2023-01-27 3:56PM EST | 2023-02-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 295 | 209.38% |
| NVDA230217P00105000 | 2023-02-06 1:26PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 2,714 | 129.69% |
| NVDA230224P00105000 | 2023-02-01 12:04PM EST | 2023-02-24 | 0.05 | 0.01 | 0.08 | 0.00 | - | 10 | 75 | 114.06% |
| NVDA230303P00105000 | 2023-02-06 12:11PM EST | 2023-03-03 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 4 | 38 | 98.44% |
| NVDA230310P00105000 | 2023-02-03 9:37AM EST | 2023-03-10 | 0.10 | 0.00 | 0.22 | 0.00 | - | 10 | 22 | 95.70% |
| NVDA230317P00105000 | 2023-02-06 2:58PM EST | 2023-03-17 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 4 | 7,869 | 86.52% |
| NVDA230421P00105000 | 2023-02-06 2:24PM EST | 2023-04-21 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 2 | 2,658 | 72.17% |
| NVDA230616P00105000 | 2023-02-06 2:32PM EST | 2023-06-16 | 0.90 | 0.86 | 0.93 | -0.03 | -3.23% | 214 | 3,662 | 65.67% |
| NVDA230915P00105000 | 2023-02-06 2:55PM EST | 2023-09-15 | 1.98 | 1.94 | 2.08 | +0.08 | +4.21% | 56 | 1,828 | 59.62% |
| NVDA240119P00105000 | 2023-02-06 11:33AM EST | 2024-01-19 | 3.50 | 3.55 | 3.80 | -0.20 | -5.41% | 52 | 2,978 | 55.36% |
| NVDA240621P00105000 | 2023-02-01 2:29PM EST | 2024-06-21 | 6.06 | 4.50 | 6.05 | 0.00 | - | 7 | 980 | 51.14% |
| NVDA250117P00105000 | 2023-02-03 12:01PM EST | 2025-01-17 | 7.76 | 8.20 | 11.20 | 0.00 | - | 2 | 640 | 52.70% |
| NVDA250620P00105000 | 2023-02-06 10:22AM EST | 2025-06-20 | 10.05 | 8.20 | 10.70 | +0.30 | +3.08% | 1 | 14 | 49.59% |
© 2023 Yahoo. All rights reserved.
