NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EST. Market open.
Strike:150.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00150000 | 2023-02-01 11:23AM EST | 2023-02-03 | 51.39 | 50.05 | 51.85 | +5.84 | +12.82% | 43 | 1,094 | 193.55% |
| NVDA230210C00150000 | 2023-02-01 9:37AM EST | 2023-02-10 | 46.50 | 49.10 | 53.35 | +2.30 | +5.20% | 2 | 270 | 142.70% |
| NVDA230217C00150000 | 2023-02-01 11:08AM EST | 2023-02-17 | 50.13 | 51.20 | 52.20 | +4.38 | +9.57% | 42 | 4,572 | 76.86% |
| NVDA230224C00150000 | 2023-01-31 12:13PM EST | 2023-02-24 | 45.73 | 50.95 | 52.85 | 0.00 | - | 13 | 179 | 69.53% |
| NVDA230303C00150000 | 2023-02-01 11:23AM EST | 2023-03-03 | 53.00 | 51.75 | 53.70 | +7.43 | +16.30% | 2 | 93 | 73.76% |
| NVDA230317C00150000 | 2023-02-01 11:01AM EST | 2023-03-17 | 51.79 | 52.90 | 53.95 | +4.57 | +9.68% | 13 | 6,629 | 67.92% |
| NVDA230421C00150000 | 2023-01-31 2:20PM EST | 2023-04-21 | 50.15 | 55.50 | 56.10 | 0.00 | - | 1 | 2,424 | 64.37% |
| NVDA230616C00150000 | 2023-02-01 11:27AM EST | 2023-06-16 | 59.75 | 59.05 | 60.35 | +5.26 | +9.65% | 39 | 8,651 | 62.93% |
| NVDA230915C00150000 | 2023-02-01 11:29AM EST | 2023-09-15 | 64.53 | 63.60 | 65.50 | +4.97 | +8.34% | 2 | 1,824 | 60.21% |
| NVDA240119C00150000 | 2023-02-01 11:33AM EST | 2024-01-19 | 71.34 | 70.65 | 71.75 | +5.65 | +8.60% | 229 | 5,225 | 60.07% |
| NVDA240621C00150000 | 2023-02-01 10:42AM EST | 2024-06-21 | 78.14 | 76.45 | 78.25 | +9.44 | +13.74% | 6 | 2,675 | 58.93% |
| NVDA250117C00150000 | 2023-02-01 10:25AM EST | 2025-01-17 | 85.00 | 80.85 | 86.00 | +5.05 | +6.32% | 7 | 2,825 | 56.80% |
| NVDA250620C00150000 | 2023-01-31 1:58PM EST | 2025-06-20 | 85.00 | 85.35 | 92.15 | 0.00 | - | 1 | 109 | 57.31% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00150000 | 2023-02-01 11:00AM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 143 | 10,253 | 112.50% |
| NVDA230210P00150000 | 2023-02-01 11:16AM EST | 2023-02-10 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 38 | 3,579 | 75.00% |
| NVDA230217P00150000 | 2023-02-01 11:31AM EST | 2023-02-17 | 0.24 | 0.23 | 0.24 | -0.13 | -35.14% | 732 | 11,318 | 69.04% |
| NVDA230224P00150000 | 2023-02-01 10:59AM EST | 2023-02-24 | 0.78 | 0.68 | 0.69 | -0.18 | -18.75% | 91 | 1,013 | 70.51% |
| NVDA230303P00150000 | 2023-02-01 11:31AM EST | 2023-03-03 | 0.97 | 0.94 | 0.97 | -0.35 | -26.52% | 27 | 589 | 66.65% |
| NVDA230310P00150000 | 2023-02-01 11:00AM EST | 2023-03-10 | 1.40 | 1.23 | 1.26 | -0.22 | -13.58% | 50 | 29 | 64.01% |
| NVDA230317P00150000 | 2023-02-01 11:32AM EST | 2023-03-17 | 1.60 | 1.59 | 1.60 | -0.46 | -22.33% | 1,002 | 15,706 | 62.57% |
| NVDA230421P00150000 | 2023-02-01 11:24AM EST | 2023-04-21 | 3.11 | 3.10 | 3.15 | -0.69 | -18.16% | 208 | 3,837 | 56.84% |
| NVDA230616P00150000 | 2023-02-01 11:32AM EST | 2023-06-16 | 5.85 | 5.80 | 5.90 | -0.89 | -13.20% | 214 | 7,673 | 54.22% |
| NVDA230915P00150000 | 2023-02-01 11:30AM EST | 2023-09-15 | 9.18 | 9.05 | 9.25 | -1.14 | -11.05% | 108 | 5,373 | 50.48% |
| NVDA240119P00150000 | 2023-02-01 11:25AM EST | 2024-01-19 | 12.92 | 12.80 | 13.15 | -1.38 | -9.65% | 23 | 24,383 | 48.05% |
| NVDA240621P00150000 | 2023-01-31 2:43PM EST | 2024-06-21 | 17.95 | 15.90 | 18.00 | 0.00 | - | 2 | 1,629 | 47.33% |
| NVDA250117P00150000 | 2023-02-01 11:25AM EST | 2025-01-17 | 21.30 | 20.75 | 21.60 | -1.37 | -6.04% | 17 | 1,406 | 44.19% |
| NVDA250620P00150000 | 2023-01-31 1:02PM EST | 2025-06-20 | 25.40 | 24.00 | 25.45 | 0.00 | - | 12 | 117 | 44.29% |
© 2023 Yahoo. All rights reserved.
