NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EST. Market open.
Strike:130.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210C00130000 | 2023-02-03 10:32AM EST | 2023-02-10 | 84.80 | 80.95 | 82.00 | 0.00 | - | 1 | 93 | 242.38% |
| NVDA230217C00130000 | 2023-02-06 12:17PM EST | 2023-02-17 | 83.99 | 80.75 | 83.35 | +2.68 | +3.30% | 6 | 3,081 | 174.22% |
| NVDA230224C00130000 | 2023-01-31 10:02AM EST | 2023-02-24 | 61.35 | 80.10 | 83.55 | 0.00 | - | 1 | 6 | 133.35% |
| NVDA230303C00130000 | 2023-01-26 9:32AM EST | 2023-03-03 | 71.05 | 80.30 | 82.55 | 0.00 | - | 2 | 3 | 105.03% |
| NVDA230310C00130000 | 2023-02-01 2:07PM EST | 2023-03-10 | 74.00 | 80.70 | 83.95 | 0.00 | - | - | 1 | 109.33% |
| NVDA230317C00130000 | 2023-02-03 11:27AM EST | 2023-03-17 | 86.50 | 81.50 | 83.05 | 0.00 | - | 1 | 6,039 | 98.63% |
| NVDA230421C00130000 | 2023-02-02 3:53PM EST | 2023-04-21 | 87.61 | 81.80 | 85.50 | 0.00 | - | 59 | 644 | 83.90% |
| NVDA230616C00130000 | 2023-02-03 11:27AM EST | 2023-06-16 | 89.87 | 84.25 | 88.05 | 0.00 | - | 2 | 883 | 76.09% |
| NVDA230915C00130000 | 2023-02-03 11:51AM EST | 2023-09-15 | 93.65 | 88.55 | 91.80 | 0.00 | - | 2 | 331 | 71.22% |
| NVDA240119C00130000 | 2023-02-06 11:58AM EST | 2024-01-19 | 96.75 | 94.10 | 97.15 | -2.35 | -2.37% | 12 | 2,000 | 68.97% |
| NVDA240621C00130000 | 2023-02-06 10:55AM EST | 2024-06-21 | 101.20 | 99.10 | 101.95 | -3.41 | -3.26% | 27 | 703 | 65.87% |
| NVDA250117C00130000 | 2023-02-03 1:56PM EST | 2025-01-17 | 111.10 | 103.65 | 110.90 | 0.00 | - | 3 | 1,190 | 64.75% |
| NVDA250620C00130000 | 2023-02-01 10:19AM EST | 2025-06-20 | 101.00 | 109.00 | 115.35 | 0.00 | - | 1 | 32 | 64.85% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210P00130000 | 2023-02-01 11:59AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 382 | 131.25% |
| NVDA230217P00130000 | 2023-02-06 11:56AM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 103 | 14,685 | 92.19% |
| NVDA230224P00130000 | 2023-02-06 1:14PM EST | 2023-02-24 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 7 | 834 | 88.67% |
| NVDA230303P00130000 | 2023-02-06 12:38PM EST | 2023-03-03 | 0.13 | 0.13 | 0.18 | -0.06 | -31.58% | 14 | 379 | 80.76% |
| NVDA230310P00130000 | 2023-02-06 11:32AM EST | 2023-03-10 | 0.18 | 0.19 | 0.22 | -0.05 | -21.74% | 5 | 98 | 74.51% |
| NVDA230317P00130000 | 2023-02-06 12:24PM EST | 2023-03-17 | 0.31 | 0.31 | 0.32 | -0.06 | -16.22% | 62 | 9,684 | 72.12% |
| NVDA230421P00130000 | 2023-02-06 1:12PM EST | 2023-04-21 | 0.93 | 0.94 | 0.94 | -0.03 | -3.12% | 206 | 3,242 | 63.84% |
| NVDA230519P00130000 | 2023-02-03 12:10PM EST | 2023-05-19 | 1.27 | 1.38 | 1.75 | 0.00 | - | 21 | 21 | 60.74% |
| NVDA230616P00130000 | 2023-02-06 1:10PM EST | 2023-06-16 | 2.48 | 2.42 | 2.47 | 0.00 | - | 34 | 5,211 | 60.01% |
| NVDA230721P00130000 | 2023-02-06 9:40AM EST | 2023-07-21 | 3.20 | 3.10 | 3.25 | -0.05 | -1.54% | 1 | 7 | 57.17% |
| NVDA230915P00130000 | 2023-02-06 11:27AM EST | 2023-09-15 | 4.30 | 4.55 | 4.70 | -0.12 | -2.71% | 17 | 2,576 | 55.23% |
| NVDA240119P00130000 | 2023-02-06 9:31AM EST | 2024-01-19 | 7.50 | 7.25 | 7.50 | +0.15 | +2.04% | 1 | 8,328 | 51.61% |
| NVDA240621P00130000 | 2023-02-03 2:13PM EST | 2024-06-21 | 10.40 | 9.70 | 11.55 | 0.00 | - | 3 | 1,424 | 51.20% |
| NVDA250117P00130000 | 2023-02-03 11:33AM EST | 2025-01-17 | 13.15 | 13.50 | 14.05 | 0.00 | - | 43 | 1,664 | 46.83% |
| NVDA250620P00130000 | 2023-02-03 2:03PM EST | 2025-06-20 | 16.10 | 15.00 | 17.45 | 0.00 | - | 1 | 20 | 47.00% |
© 2023 Yahoo. All rights reserved.
