NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00325000 | 2023-09-29 1:55PM EDT | 2023-10-06 | 110.14 | 108.55 | 113.45 | +3.64 | +3.42% | 51 | 26 | 120.26% |
| NVDA231013C00325000 | 2023-09-29 12:55PM EDT | 2023-10-13 | 111.80 | 109.20 | 113.90 | +12.55 | +12.64% | 2 | 7 | 92.68% |
| NVDA231020C00325000 | 2023-09-29 1:21PM EDT | 2023-10-20 | 111.18 | 109.55 | 114.30 | +3.43 | +3.18% | 3 | 341 | 79.25% |
| NVDA231027C00325000 | 2023-09-22 9:52AM EDT | 2023-10-27 | 95.56 | 109.55 | 114.45 | 0.00 | - | - | 1 | 69.21% |
| NVDA231117C00325000 | 2023-09-29 12:22PM EDT | 2023-11-17 | 116.22 | 113.00 | 114.35 | +5.72 | +5.18% | 2 | 416 | 60.60% |
| NVDA231215C00325000 | 2023-09-29 1:02PM EDT | 2023-12-15 | 117.30 | 115.60 | 118.25 | +4.42 | +3.92% | 4 | 436 | 58.04% |
| NVDA240119C00325000 | 2023-09-29 10:13AM EDT | 2024-01-19 | 125.53 | 119.30 | 122.60 | +7.53 | +6.38% | 10 | 4,158 | 56.28% |
| NVDA240216C00325000 | 2023-09-29 10:09AM EDT | 2024-02-16 | 128.85 | 123.55 | 126.05 | +17.00 | +15.20% | 1 | 37 | 56.53% |
| NVDA240315C00325000 | 2023-09-19 3:41PM EDT | 2024-03-15 | 130.77 | 128.20 | 130.50 | 0.00 | - | 5 | 277 | 57.80% |
| NVDA240419C00325000 | 2023-08-31 10:51AM EDT | 2024-04-19 | 190.90 | 132.20 | 133.90 | 0.00 | - | - | 4 | 56.94% |
| NVDA240621C00325000 | 2023-09-26 10:04AM EDT | 2024-06-21 | 127.87 | 139.95 | 141.25 | 0.00 | - | 1 | 748 | 57.17% |
| NVDA250117C00325000 | 2023-09-29 3:15PM EDT | 2025-01-17 | 162.20 | 161.30 | 164.90 | +7.45 | +4.81% | 2 | 367 | 58.34% |
| NVDA250620C00325000 | 2023-09-29 12:34PM EDT | 2025-06-20 | 176.10 | 174.20 | 180.00 | -31.90 | -15.34% | 3 | 67 | 58.94% |
| NVDA251219C00325000 | 2023-09-28 12:30PM EDT | 2025-12-19 | 188.10 | 187.60 | 189.65 | 0.00 | - | 1 | 227 | 57.88% |
| NVDA260116C00325000 | 2023-09-29 12:46PM EDT | 2026-01-16 | 191.00 | 186.00 | 191.80 | -0.03 | -0.02% | 2 | 5 | 57.05% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00325000 | 2023-09-29 2:31PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 88 | 221 | 72.66% |
| NVDA231013P00325000 | 2023-09-29 3:30PM EDT | 2023-10-13 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 2 | 402 | 56.06% |
| NVDA231020P00325000 | 2023-09-29 3:08PM EDT | 2023-10-20 | 0.19 | 0.18 | 0.35 | -0.10 | -34.48% | 161 | 1,356 | 55.91% |
| NVDA231027P00325000 | 2023-09-29 12:35PM EDT | 2023-10-27 | 0.35 | 0.31 | 0.36 | -0.12 | -25.53% | 25 | 187 | 50.07% |
| NVDA231103P00325000 | 2023-09-29 3:23PM EDT | 2023-11-03 | 0.58 | 0.54 | 0.62 | -0.19 | -24.68% | 2 | 16 | 49.34% |
| NVDA231117P00325000 | 2023-09-29 2:53PM EDT | 2023-11-17 | 1.09 | 1.08 | 1.13 | -0.27 | -19.85% | 183 | 1,282 | 46.44% |
| NVDA231215P00325000 | 2023-09-29 12:20PM EDT | 2023-12-15 | 3.41 | 3.40 | 3.55 | -0.51 | -13.01% | 106 | 3,977 | 47.88% |
| NVDA240119P00325000 | 2023-09-29 3:12PM EDT | 2024-01-19 | 5.50 | 5.45 | 5.60 | -0.63 | -10.28% | 68 | 2,349 | 45.08% |
| NVDA240216P00325000 | 2023-09-29 10:16AM EDT | 2024-02-16 | 7.15 | 7.40 | 7.55 | -1.05 | -12.80% | 9 | 3,471 | 44.26% |
| NVDA240315P00325000 | 2023-09-29 3:13PM EDT | 2024-03-15 | 10.00 | 10.00 | 10.20 | -0.75 | -6.98% | 21 | 1,026 | 44.79% |
| NVDA240419P00325000 | 2023-09-29 1:54PM EDT | 2024-04-19 | 12.50 | 12.20 | 12.55 | -2.15 | -14.68% | 2 | 50 | 44.00% |
| NVDA240517P00325000 | 2023-09-28 3:06PM EDT | 2024-05-17 | 15.25 | 13.85 | 14.25 | 0.00 | - | 8 | 17 | 43.35% |
| NVDA240621P00325000 | 2023-09-29 12:05PM EDT | 2024-06-21 | 16.80 | 16.75 | 17.25 | -1.20 | -6.67% | 6 | 1,407 | 43.71% |
| NVDA250117P00325000 | 2023-09-29 10:37AM EDT | 2025-01-17 | 28.55 | 28.85 | 29.45 | -2.70 | -8.64% | 10 | 345 | 41.92% |
| NVDA250620P00325000 | 2023-09-20 2:03PM EDT | 2025-06-20 | 35.78 | 31.50 | 36.95 | -2.12 | -5.59% | 2 | 237 | 41.08% |
| NVDA251219P00325000 | 2023-09-28 2:50PM EDT | 2025-12-19 | 45.10 | 39.90 | 44.50 | 0.00 | - | 6 | 1,181 | 40.19% |
| NVDA260116P00325000 | 2023-09-29 2:27PM EDT | 2026-01-16 | 44.92 | 42.80 | 45.55 | -1.44 | -3.11% | 1 | 7 | 40.06% |
© 2023 Yahoo. All rights reserved.
