NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210C00155000 | 2023-02-03 3:29PM EST | 2023-02-10 | 55.73 | 53.60 | 58.00 | -3.53 | -5.96% | 21 | 230 | 186.47% |
| NVDA230217C00155000 | 2023-02-03 2:17PM EST | 2023-02-17 | 58.30 | 56.00 | 56.90 | -0.50 | -0.85% | 481 | 3,901 | 91.11% |
| NVDA230224C00155000 | 2023-02-03 3:46PM EST | 2023-02-24 | 56.02 | 53.95 | 57.45 | -3.66 | -6.13% | 3 | 219 | 94.04% |
| NVDA230303C00155000 | 2023-02-03 2:17PM EST | 2023-03-03 | 58.58 | 54.20 | 59.10 | +2.33 | +4.14% | 2 | 67 | 67.77% |
| NVDA230310C00155000 | 2023-02-01 3:14PM EST | 2023-03-10 | 56.00 | 56.10 | 58.25 | 0.00 | - | 1 | 8 | 68.58% |
| NVDA230317C00155000 | 2023-02-03 3:43PM EST | 2023-03-17 | 57.50 | 56.65 | 59.45 | -6.19 | -9.72% | 66 | 5,770 | 71.79% |
| NVDA230421C00155000 | 2023-02-03 2:28PM EST | 2023-04-21 | 60.48 | 57.70 | 61.80 | -3.77 | -5.87% | 7 | 996 | 63.05% |
| NVDA230519C00155000 | 2023-02-03 2:41PM EST | 2023-05-19 | 63.41 | 60.85 | 63.70 | +63.41 | - | 15 | - | 64.61% |
| NVDA230616C00155000 | 2023-02-03 3:00PM EST | 2023-06-16 | 64.43 | 63.85 | 65.60 | -2.49 | -3.72% | 4 | 1,341 | 65.50% |
| NVDA230721C00155000 | 2023-02-03 2:24PM EST | 2023-07-21 | 66.40 | 63.20 | 68.30 | +66.40 | - | 1 | 4 | 61.10% |
| NVDA230915C00155000 | 2023-02-03 11:21AM EST | 2023-09-15 | 73.70 | 68.85 | 70.45 | -0.25 | -0.34% | 5 | 1,692 | 61.87% |
| NVDA240119C00155000 | 2023-02-03 11:26AM EST | 2024-01-19 | 79.90 | 73.35 | 77.05 | +1.55 | +1.98% | 60 | 3,055 | 59.11% |
| NVDA240621C00155000 | 2023-02-03 3:37PM EST | 2024-06-21 | 83.09 | 80.05 | 85.55 | -2.11 | -2.48% | 2 | 492 | 59.85% |
| NVDA250117C00155000 | 2023-02-03 11:49AM EST | 2025-01-17 | 94.40 | 87.50 | 93.40 | +14.17 | +17.66% | 1 | 138 | 59.13% |
| NVDA250620C00155000 | 2023-02-03 1:15PM EST | 2025-06-20 | 97.64 | 91.90 | 98.30 | -1.83 | -1.84% | 2 | 35 | 58.51% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210P00155000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 292 | 1,148 | 90.63% |
| NVDA230217P00155000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 311 | 6,657 | 73.63% |
| NVDA230224P00155000 | 2023-02-03 3:48PM EST | 2023-02-24 | 0.47 | 0.44 | 0.47 | +0.04 | +9.30% | 31 | 1,036 | 73.63% |
| NVDA230303P00155000 | 2023-02-03 3:40PM EST | 2023-03-03 | 0.76 | 0.67 | 0.71 | +0.14 | +22.58% | 104 | 266 | 68.60% |
| NVDA230310P00155000 | 2023-02-03 3:54PM EST | 2023-03-10 | 0.99 | 0.93 | 0.98 | +0.09 | +10.00% | 46 | 30 | 65.48% |
| NVDA230317P00155000 | 2023-02-03 3:56PM EST | 2023-03-17 | 1.27 | 1.28 | 1.32 | +0.14 | +12.39% | 520 | 7,561 | 63.97% |
| NVDA230324P00155000 | 2023-02-03 12:10PM EST | 2023-03-24 | 1.39 | 0.30 | 3.00 | +1.39 | - | 36 | - | 62.70% |
| NVDA230421P00155000 | 2023-02-03 3:57PM EST | 2023-04-21 | 2.81 | 2.81 | 2.88 | +0.41 | +17.08% | 139 | 2,960 | 57.89% |
| NVDA230616P00155000 | 2023-02-03 3:36PM EST | 2023-06-16 | 5.90 | 5.55 | 5.70 | +0.95 | +19.19% | 417 | 3,331 | 55.06% |
| NVDA230721P00155000 | 2023-02-03 3:54PM EST | 2023-07-21 | 6.80 | 6.70 | 6.90 | +6.80 | - | 1 | 11 | 52.61% |
| NVDA230915P00155000 | 2023-02-03 2:18PM EST | 2023-09-15 | 9.10 | 8.90 | 9.10 | +0.70 | +8.33% | 185 | 3,078 | 51.08% |
| NVDA240119P00155000 | 2023-02-03 2:05PM EST | 2024-01-19 | 13.00 | 12.65 | 13.05 | +0.50 | +4.00% | 15 | 3,974 | 48.40% |
| NVDA240621P00155000 | 2023-02-03 11:42AM EST | 2024-06-21 | 16.13 | 16.40 | 17.40 | -0.37 | -2.24% | 5 | 1,101 | 46.69% |
| NVDA250117P00155000 | 2023-02-02 3:33PM EST | 2025-01-17 | 20.96 | 21.00 | 22.30 | 0.00 | - | 8 | 379 | 45.05% |
| NVDA250620P00155000 | 2023-02-03 11:29AM EST | 2025-06-20 | 23.19 | 20.70 | 27.50 | -0.43 | -1.82% | 2 | 129 | 46.36% |
© 2023 Yahoo. All rights reserved.
