NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:240.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00240000 | 2023-01-31 3:53PM EST | 2023-02-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 288 | 1,952 | 50.00% |
| NVDA230210C00240000 | 2023-01-31 3:57PM EST | 2023-02-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 602 | 25.00% |
| NVDA230217C00240000 | 2023-01-31 3:56PM EST | 2023-02-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 183 | 1,418 | 25.00% |
| NVDA230224C00240000 | 2023-01-31 3:18PM EST | 2023-02-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 162 | 746 | 12.50% |
| NVDA230303C00240000 | 2023-01-31 3:31PM EST | 2023-03-03 | 1.43 | 0.00 | 0.00 | 0.00 | - | 151 | 268 | 12.50% |
| NVDA230310C00240000 | 2023-01-31 12:54PM EST | 2023-03-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| NVDA230317C00240000 | 2023-01-31 3:59PM EST | 2023-03-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 412 | 2,647 | 12.50% |
| NVDA230421C00240000 | 2023-01-31 3:35PM EST | 2023-04-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 47 | 1,531 | 12.50% |
| NVDA230616C00240000 | 2023-01-31 3:59PM EST | 2023-06-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 41 | 2,989 | 6.25% |
| NVDA230915C00240000 | 2023-01-31 3:15PM EST | 2023-09-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,041 | 6.25% |
| NVDA240119C00240000 | 2023-01-31 3:30PM EST | 2024-01-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 13 | 3,605 | 3.13% |
| NVDA240621C00240000 | 2023-01-31 3:53PM EST | 2024-06-21 | 31.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,410 | 3.13% |
| NVDA250117C00240000 | 2023-01-31 2:06PM EST | 2025-01-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 10 | 606 | 3.13% |
| NVDA250620C00240000 | 2023-01-30 3:45PM EST | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 13 | 169 | 3.13% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00240000 | 2023-01-31 10:58AM EST | 2023-02-03 | 44.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230217P00240000 | 2023-01-27 2:49PM EST | 2023-02-17 | 35.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA230224P00240000 | 2023-01-27 1:32PM EST | 2023-02-24 | 37.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230303P00240000 | 2023-01-27 3:14PM EST | 2023-03-03 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230310P00240000 | 2023-01-26 2:52PM EST | 2023-03-10 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 68 | 0.00% |
| NVDA230317P00240000 | 2023-01-27 3:20PM EST | 2023-03-17 | 38.90 | 0.00 | 0.00 | 0.00 | - | 7 | 468 | 0.00% |
| NVDA230421P00240000 | 2023-01-30 2:07PM EST | 2023-04-21 | 48.55 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA230616P00240000 | 2023-01-31 12:03PM EST | 2023-06-16 | 52.03 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA230915P00240000 | 2023-01-30 1:16PM EST | 2023-09-15 | 54.62 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| NVDA240119P00240000 | 2023-01-30 12:19PM EST | 2024-01-19 | 58.70 | 0.00 | 0.00 | 0.00 | - | 11 | 2,405 | 0.00% |
| NVDA240621P00240000 | 2023-01-23 1:34PM EST | 2024-06-21 | 65.60 | 0.00 | 0.00 | 0.00 | - | 4 | 402 | 0.00% |
| NVDA250117P00240000 | 2023-01-27 3:55PM EST | 2025-01-17 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| NVDA250620P00240000 | 2023-01-26 12:17PM EST | 2025-06-20 | 71.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
