NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:525.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00525000 | 2023-09-25 11:34AM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,567 | 62.50% |
| NVDA231006C00525000 | 2023-09-25 11:08AM EDT | 2023-10-06 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 8 | 434 | 47.95% |
| NVDA231013C00525000 | 2023-09-25 11:21AM EDT | 2023-10-13 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 30 | 284 | 44.48% |
| NVDA231020C00525000 | 2023-09-25 11:34AM EDT | 2023-10-20 | 0.59 | 0.58 | 0.59 | +0.01 | +1.72% | 96 | 4,386 | 42.90% |
| NVDA231027C00525000 | 2023-09-25 10:02AM EDT | 2023-10-27 | 1.06 | 1.07 | 1.11 | +0.05 | +4.95% | 8 | 117 | 42.70% |
| NVDA231103C00525000 | 2023-09-25 9:41AM EDT | 2023-11-03 | 1.65 | 1.71 | 1.80 | -0.08 | -4.62% | 1 | 4 | 42.86% |
| NVDA231117C00525000 | 2023-09-25 10:47AM EDT | 2023-11-17 | 3.05 | 3.25 | 3.30 | +0.38 | +14.23% | 24 | 1,307 | 42.65% |
| NVDA231215C00525000 | 2023-09-25 10:59AM EDT | 2023-12-15 | 9.52 | 9.60 | 9.75 | +0.87 | +10.06% | 7 | 5,981 | 48.22% |
| NVDA240119C00525000 | 2023-09-25 11:43AM EDT | 2024-01-19 | 14.76 | 14.70 | 14.90 | +1.08 | +7.89% | 18 | 2,414 | 47.55% |
| NVDA240216C00525000 | 2023-09-25 10:25AM EDT | 2024-02-16 | 19.19 | 19.05 | 19.30 | +1.14 | +6.32% | 30 | 377 | 47.74% |
| NVDA240315C00525000 | 2023-09-22 1:00PM EDT | 2024-03-15 | 22.60 | 24.45 | 24.65 | -0.18 | -0.79% | 2 | 553 | 49.00% |
| NVDA240419C00525000 | 2023-09-22 11:40AM EDT | 2024-04-19 | 27.75 | 29.20 | 29.45 | 0.00 | - | 11 | 116 | 48.85% |
| NVDA240621C00525000 | 2023-09-25 10:07AM EDT | 2024-06-21 | 38.50 | 39.05 | 39.40 | +1.39 | +3.75% | 9 | 457 | 50.08% |
| NVDA250117C00525000 | 2023-09-19 11:12AM EDT | 2025-01-17 | 71.80 | 64.80 | 65.35 | 0.00 | - | 10 | 720 | 51.10% |
| NVDA250620C00525000 | 2023-09-21 3:13PM EDT | 2025-06-20 | 75.00 | 80.75 | 81.75 | 0.00 | - | 1 | 95 | 51.75% |
| NVDA251219C00525000 | 2023-09-21 9:30AM EDT | 2025-12-19 | 95.00 | 98.00 | 99.30 | 0.00 | - | 1 | 114 | 52.55% |
| NVDA260116C00525000 | 2023-09-21 2:33PM EDT | 2026-01-16 | 93.35 | 98.25 | 102.75 | 0.00 | - | - | 1 | 52.40% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00525000 | 2023-09-14 12:27PM EDT | 2023-09-29 | 69.70 | 99.90 | 101.80 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA231006P00525000 | 2023-09-18 3:29PM EDT | 2023-10-06 | 86.74 | 100.10 | 101.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231013P00525000 | 2023-09-18 2:11PM EDT | 2023-10-13 | 84.10 | 99.90 | 101.85 | 0.00 | - | 836 | 0 | 0.00% |
| NVDA231020P00525000 | 2023-09-22 3:15PM EDT | 2023-10-20 | 106.05 | 100.15 | 101.50 | 0.00 | - | 14 | 6 | 0.00% |
| NVDA231103P00525000 | 2023-09-22 10:29AM EDT | 2023-11-03 | 110.27 | 100.60 | 102.15 | 0.00 | - | - | 1 | 0.00% |
| NVDA231117P00525000 | 2023-09-21 1:28PM EDT | 2023-11-17 | 109.30 | 100.80 | 102.25 | 0.00 | - | 11 | 19 | 0.00% |
| NVDA231215P00525000 | 2023-09-19 11:26AM EDT | 2023-12-15 | 100.09 | 104.65 | 106.30 | 0.00 | - | 2 | 100 | 35.15% |
| NVDA240119P00525000 | 2023-09-20 3:54PM EDT | 2024-01-19 | 108.24 | 108.10 | 109.60 | 0.00 | - | 2 | 114 | 35.72% |
| NVDA240216P00525000 | 2023-09-11 10:12AM EDT | 2024-02-16 | 99.10 | 110.75 | 111.85 | 0.00 | - | 1 | 99 | 35.33% |
| NVDA240315P00525000 | 2023-09-06 2:42PM EDT | 2024-03-15 | 87.65 | 113.00 | 115.80 | 0.00 | - | 38 | 146 | 37.02% |
| NVDA240419P00525000 | 2023-09-08 11:24AM EDT | 2024-04-19 | 100.60 | 116.85 | 118.50 | 0.00 | - | 15 | 49 | 36.46% |
| NVDA240621P00525000 | 2023-09-15 9:43AM EDT | 2024-06-21 | 107.50 | 122.30 | 123.30 | 0.00 | - | 2 | 159 | 35.91% |
| NVDA250117P00525000 | 2023-09-06 1:20PM EDT | 2025-01-17 | 117.50 | 134.15 | 136.90 | 0.00 | - | 10 | 86 | 34.73% |
| NVDA250620P00525000 | 2023-09-11 12:29PM EDT | 2025-06-20 | 137.55 | 143.90 | 144.60 | 0.00 | - | 7 | 33 | 33.87% |
| NVDA251219P00525000 | 2023-09-22 9:53AM EDT | 2025-12-19 | 155.75 | 151.85 | 152.80 | 0.00 | - | 2 | 67 | 33.21% |
© 2023 Yahoo. All rights reserved.
