NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Strike:230.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210C00230000 | 2023-02-06 1:28PM EST | 2023-02-10 | 0.72 | 0.69 | 0.71 | -0.13 | -15.29% | 17,121 | 3,367 | 57.67% |
| NVDA230217C00230000 | 2023-02-06 1:27PM EST | 2023-02-17 | 2.25 | 2.25 | 2.27 | -0.17 | -7.02% | 3,052 | 4,845 | 54.32% |
| NVDA230224C00230000 | 2023-02-06 1:26PM EST | 2023-02-24 | 5.00 | 4.95 | 5.05 | -0.23 | -4.40% | 1,008 | 1,203 | 61.15% |
| NVDA230303C00230000 | 2023-02-06 12:55PM EST | 2023-03-03 | 6.45 | 6.05 | 6.10 | +0.35 | +5.74% | 147 | 422 | 57.74% |
| NVDA230310C00230000 | 2023-02-06 1:07PM EST | 2023-03-10 | 7.10 | 7.00 | 7.10 | -0.07 | -0.98% | 84 | 258 | 55.53% |
| NVDA230317C00230000 | 2023-02-06 1:26PM EST | 2023-03-17 | 8.15 | 8.05 | 8.15 | 0.00 | - | 604 | 4,516 | 54.54% |
| NVDA230324C00230000 | 2023-02-06 11:47AM EST | 2023-03-24 | 10.25 | 8.70 | 9.60 | +0.85 | +9.04% | 7 | 18 | 54.04% |
| NVDA230421C00230000 | 2023-02-06 1:18PM EST | 2023-04-21 | 12.85 | 12.25 | 12.35 | +0.54 | +4.39% | 144 | 2,877 | 51.42% |
| NVDA230519C00230000 | 2023-02-06 1:18PM EST | 2023-05-19 | 16.07 | 15.50 | 15.80 | +0.92 | +6.07% | 4 | 8 | 51.55% |
| NVDA230616C00230000 | 2023-02-06 12:52PM EST | 2023-06-16 | 19.50 | 18.85 | 18.95 | +0.87 | +4.67% | 52 | 2,687 | 52.23% |
| NVDA230721C00230000 | 2023-02-06 10:20AM EST | 2023-07-21 | 21.60 | 21.40 | 21.70 | -0.05 | -0.23% | 10 | 193 | 51.09% |
| NVDA230915C00230000 | 2023-02-06 11:55AM EST | 2023-09-15 | 27.86 | 26.30 | 26.65 | +0.81 | +2.99% | 15 | 1,240 | 51.69% |
| NVDA240119C00230000 | 2023-02-06 1:01PM EST | 2024-01-19 | 35.72 | 34.75 | 35.45 | +0.37 | +1.05% | 30 | 7,413 | 51.79% |
| NVDA240621C00230000 | 2023-02-06 12:29PM EST | 2024-06-21 | 45.53 | 40.35 | 45.10 | -1.12 | -2.40% | 2 | 646 | 50.90% |
| NVDA250117C00230000 | 2023-02-06 12:31PM EST | 2025-01-17 | 56.18 | 52.70 | 58.00 | +1.18 | +2.15% | 6 | 527 | 53.72% |
| NVDA250620C00230000 | 2023-02-03 3:09PM EST | 2025-06-20 | 62.50 | 58.00 | 64.60 | 0.00 | - | 4 | 118 | 53.49% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210P00230000 | 2023-02-06 1:06PM EST | 2023-02-10 | 19.35 | 18.85 | 20.40 | -0.95 | -4.68% | 15 | 117 | 53.81% |
| NVDA230217P00230000 | 2023-02-06 1:07PM EST | 2023-02-17 | 21.00 | 21.00 | 21.15 | +0.20 | +0.96% | 46 | 278 | 51.73% |
| NVDA230224P00230000 | 2023-02-06 10:20AM EST | 2023-02-24 | 23.60 | 23.40 | 23.55 | +0.40 | +1.72% | 84 | 163 | 57.37% |
| NVDA230303P00230000 | 2023-02-06 11:27AM EST | 2023-03-03 | 21.60 | 24.40 | 24.55 | -2.77 | -11.37% | 8 | 88 | 54.26% |
| NVDA230310P00230000 | 2023-02-06 12:58PM EST | 2023-03-10 | 24.65 | 25.25 | 25.45 | +0.48 | +1.99% | 5 | 49 | 52.08% |
| NVDA230317P00230000 | 2023-02-06 1:01PM EST | 2023-03-17 | 25.80 | 26.25 | 26.35 | -0.05 | -0.19% | 114 | 358 | 51.08% |
| NVDA230324P00230000 | 2023-02-03 3:53PM EST | 2023-03-24 | 27.10 | 25.80 | 28.40 | 0.00 | - | 2 | 42 | 50.01% |
| NVDA230421P00230000 | 2023-02-06 11:39AM EST | 2023-04-21 | 27.45 | 29.45 | 29.70 | -1.75 | -5.99% | 30 | 119 | 46.83% |
| NVDA230519P00230000 | 2023-02-06 11:40AM EST | 2023-05-19 | 30.05 | 31.90 | 32.25 | +0.43 | +1.45% | 35 | 87 | 45.87% |
| NVDA230616P00230000 | 2023-02-06 11:31AM EST | 2023-06-16 | 32.10 | 34.35 | 34.50 | -1.20 | -3.60% | 29 | 661 | 45.24% |
| NVDA230721P00230000 | 2023-02-06 1:04PM EST | 2023-07-21 | 36.15 | 36.10 | 36.35 | +2.55 | +7.59% | 7 | 14 | 43.50% |
| NVDA230915P00230000 | 2023-02-06 1:15PM EST | 2023-09-15 | 39.30 | 39.40 | 39.70 | 0.00 | - | 12 | 316 | 42.76% |
| NVDA240119P00230000 | 2023-02-03 1:47PM EST | 2024-01-19 | 44.85 | 44.35 | 45.80 | 0.00 | - | 134 | 5,362 | 41.60% |
| NVDA240621P00230000 | 2023-02-02 11:36AM EST | 2024-06-21 | 48.00 | 46.95 | 51.70 | 0.00 | - | 1 | 1,115 | 40.62% |
| NVDA250117P00230000 | 2023-02-06 10:34AM EST | 2025-01-17 | 55.65 | 51.65 | 57.65 | +2.57 | +4.84% | 6 | 561 | 39.20% |
| NVDA250620P00230000 | 2023-02-02 1:28PM EST | 2025-06-20 | 56.85 | 54.60 | 63.00 | 0.00 | - | 1 | 9 | 39.72% |
© 2023 Yahoo. All rights reserved.
