NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EST. Market open.
Strike:250.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00250000 | 2023-02-01 11:11AM EST | 2023-02-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 137 | 1,977 | 87.50% |
| NVDA230210C00250000 | 2023-02-01 11:28AM EST | 2023-02-10 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 109 | 760 | 61.33% |
| NVDA230217C00250000 | 2023-02-01 11:32AM EST | 2023-02-17 | 0.37 | 0.36 | 0.37 | +0.20 | +117.65% | 11,061 | 1,359 | 55.81% |
| NVDA230224C00250000 | 2023-02-01 11:19AM EST | 2023-02-24 | 1.02 | 0.98 | 1.01 | +0.39 | +61.90% | 448 | 895 | 57.50% |
| NVDA230303C00250000 | 2023-02-01 11:21AM EST | 2023-03-03 | 1.38 | 1.33 | 1.34 | +0.51 | +58.62% | 32 | 232 | 54.27% |
| NVDA230310C00250000 | 2023-02-01 10:17AM EST | 2023-03-10 | 1.80 | 1.65 | 1.69 | +0.61 | +51.26% | 7 | 31 | 51.90% |
| NVDA230317C00250000 | 2023-02-01 11:20AM EST | 2023-03-17 | 2.18 | 2.13 | 2.20 | +0.66 | +43.42% | 927 | 4,608 | 51.21% |
| NVDA230421C00250000 | 2023-02-01 11:23AM EST | 2023-04-21 | 4.47 | 4.35 | 4.40 | +1.17 | +35.45% | 139 | 1,131 | 48.10% |
| NVDA230616C00250000 | 2023-02-01 11:30AM EST | 2023-06-16 | 8.72 | 8.60 | 8.75 | +1.62 | +22.82% | 217 | 3,824 | 48.41% |
| NVDA230915C00250000 | 2023-02-01 10:40AM EST | 2023-09-15 | 15.05 | 14.70 | 14.85 | +2.55 | +20.40% | 135 | 8,457 | 48.33% |
| NVDA240119C00250000 | 2023-02-01 11:24AM EST | 2024-01-19 | 22.75 | 22.40 | 22.85 | +2.90 | +14.61% | 223 | 11,499 | 49.37% |
| NVDA240621C00250000 | 2023-02-01 10:40AM EST | 2024-06-21 | 31.47 | 30.25 | 33.15 | +2.62 | +9.08% | 6 | 1,329 | 50.66% |
| NVDA250117C00250000 | 2023-02-01 11:31AM EST | 2025-01-17 | 40.36 | 39.35 | 41.60 | +2.73 | +7.25% | 20 | 1,027 | 50.42% |
| NVDA250620C00250000 | 2023-02-01 11:16AM EST | 2025-06-20 | 46.77 | 43.40 | 48.50 | +4.57 | +10.83% | 3 | 43 | 50.18% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00250000 | 2023-01-31 10:31AM EST | 2023-02-03 | 55.39 | 49.15 | 49.35 | 0.00 | - | 4 | 1 | 89.84% |
| NVDA230217P00250000 | 2023-01-31 2:48PM EST | 2023-02-17 | 50.00 | 47.15 | 50.80 | -5.21 | -9.44% | 1 | 259 | 76.37% |
| NVDA230303P00250000 | 2023-01-27 12:18PM EST | 2023-03-03 | 49.06 | 48.70 | 50.85 | 0.00 | - | 1 | 1 | 57.03% |
| NVDA230317P00250000 | 2023-01-24 12:59PM EST | 2023-03-17 | 59.88 | 49.65 | 51.25 | 0.00 | - | 2 | 2 | 50.24% |
| NVDA230421P00250000 | 2023-01-23 1:34PM EST | 2023-04-21 | 59.95 | 50.85 | 53.45 | 0.00 | - | 2 | 1 | 47.42% |
| NVDA230616P00250000 | 2023-01-30 12:47PM EST | 2023-06-16 | 59.90 | 53.00 | 55.55 | 0.00 | - | 3 | 41 | 42.27% |
| NVDA230915P00250000 | 2023-01-31 2:22PM EST | 2023-09-15 | 62.35 | 57.00 | 58.40 | 0.00 | - | 2 | 29 | 38.29% |
| NVDA240119P00250000 | 2023-01-30 3:53PM EST | 2024-01-19 | 68.11 | 62.05 | 62.75 | 0.00 | - | 26 | 3,249 | 36.96% |
| NVDA240621P00250000 | 2023-01-27 11:44AM EST | 2024-06-21 | 66.30 | 62.90 | 68.30 | 0.00 | - | 6 | 1,670 | 37.10% |
| NVDA250117P00250000 | 2023-02-01 11:00AM EST | 2025-01-17 | 73.00 | 68.90 | 73.25 | -2.50 | -3.31% | 20 | 389 | 35.74% |
| NVDA250620P00250000 | 2023-01-30 10:28AM EST | 2025-06-20 | 77.49 | 71.10 | 79.90 | 0.00 | - | 200 | 202 | 37.86% |
© 2023 Yahoo. All rights reserved.
