NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:235.00
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217C00235000 | 2022-08-11 9:25AM EST | 2023-02-17 | 10.65 | 9.20 | 9.45 | +4.35 | +69.05% | 2 | 6 | 131.10% |
| NVDA230317C00235000 | 2022-08-11 8:41AM EST | 2023-03-17 | 11.40 | 11.10 | 11.30 | +3.55 | +45.22% | 1 | 401 | 88.25% |
| NVDA230616C00235000 | 2022-08-09 1:08PM EST | 2023-06-16 | 12.43 | 16.15 | 16.80 | 0.00 | - | 6 | 366 | 62.61% |
| NVDA230915C00235000 | 2022-08-10 1:42PM EST | 2023-09-15 | 20.30 | 20.45 | 21.00 | +3.95 | +24.16% | 6 | 200 | 55.59% |
| NVDA240119C00235000 | 2022-08-10 1:59PM EST | 2024-01-19 | 25.95 | 26.45 | 26.90 | +4.85 | +22.99% | 21 | 896 | 52.43% |
| NVDA240621C00235000 | 2022-08-11 10:51AM EST | 2024-06-21 | 34.20 | 32.60 | 34.80 | +6.30 | +22.58% | 2 | 35 | 51.40% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217P00235000 | 2022-08-08 10:39AM EST | 2023-02-17 | 65.70 | 60.15 | 60.30 | 0.00 | - | - | 64 | 202.37% |
| NVDA230317P00235000 | 2022-08-09 12:06PM EST | 2023-03-17 | 70.85 | 61.55 | 61.90 | 0.00 | - | 1 | 326 | 129.97% |
| NVDA230616P00235000 | 2022-07-28 10:45AM EST | 2023-06-16 | 67.15 | 64.60 | 65.55 | 0.00 | - | 1 | 263 | 81.89% |
| NVDA230915P00235000 | 2022-08-08 2:11PM EST | 2023-09-15 | 72.00 | 66.90 | 67.95 | 0.00 | - | - | 42 | 67.24% |
| NVDA240119P00235000 | 2022-08-08 10:46AM EST | 2024-01-19 | 76.00 | 70.95 | 71.50 | 0.00 | - | 49 | 1,019 | 58.89% |
| NVDA240621P00235000 | 2022-07-15 9:28AM EST | 2024-06-21 | 89.54 | 71.95 | 75.90 | 0.00 | - | - | 21 | 52.09% |
© 2023 Yahoo. All rights reserved.
