NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:580.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00580000 | 2023-09-26 12:37PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 623 | 93.75% |
| NVDA231006C00580000 | 2023-09-26 3:29PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 231 | 56.25% |
| NVDA231013C00580000 | 2023-09-26 3:30PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 137 | 50.78% |
| NVDA231020C00580000 | 2023-09-26 2:38PM EDT | 2023-10-20 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 39 | 1,248 | 49.02% |
| NVDA231027C00580000 | 2023-09-26 9:58AM EDT | 2023-10-27 | 0.19 | 0.18 | 0.22 | -0.06 | -24.00% | 1 | 77 | 47.02% |
| NVDA231103C00580000 | 2023-09-25 1:13PM EDT | 2023-11-03 | 0.40 | 0.31 | 0.40 | 0.00 | - | 40 | 0 | 46.09% |
| NVDA231117C00580000 | 2023-09-26 9:40AM EDT | 2023-11-17 | 0.81 | 0.85 | 0.86 | +0.01 | +1.25% | 1 | 953 | 44.46% |
| NVDA231215C00580000 | 2023-09-26 3:19PM EDT | 2023-12-15 | 3.90 | 3.85 | 4.00 | -0.10 | -2.50% | 61 | 935 | 48.91% |
| NVDA240119C00580000 | 2023-09-26 2:47PM EDT | 2024-01-19 | 7.40 | 7.05 | 7.15 | +0.49 | +7.09% | 73 | 2,267 | 47.63% |
| NVDA240216C00580000 | 2023-09-26 12:37PM EDT | 2024-02-16 | 10.76 | 10.15 | 10.30 | +0.61 | +6.01% | 2 | 282 | 47.74% |
| NVDA240315C00580000 | 2023-09-26 2:47PM EDT | 2024-03-15 | 14.70 | 14.25 | 14.45 | +0.55 | +3.89% | 8 | 273 | 48.96% |
| NVDA240419C00580000 | 2023-09-25 11:16AM EDT | 2024-04-19 | 18.49 | 18.00 | 18.20 | 0.00 | - | 2 | 78 | 48.59% |
| NVDA240621C00580000 | 2023-09-26 11:12AM EDT | 2024-06-21 | 27.67 | 26.05 | 26.35 | +1.46 | +5.57% | 4 | 387 | 49.46% |
| NVDA240920C00580000 | 2023-09-26 2:30PM EDT | 2024-09-20 | 37.80 | 36.50 | 36.90 | +1.28 | +3.50% | 1 | 178 | 49.90% |
| NVDA241220C00580000 | 2023-09-21 9:45AM EDT | 2024-12-20 | 46.30 | 46.70 | 47.40 | 0.00 | - | 2 | 69 | 50.41% |
| NVDA250117C00580000 | 2023-09-26 2:52PM EDT | 2025-01-17 | 50.35 | 49.25 | 49.85 | +3.20 | +6.79% | 1 | 352 | 50.28% |
| NVDA250620C00580000 | 2023-09-22 10:26AM EDT | 2025-06-20 | 62.80 | 64.55 | 65.40 | 0.00 | - | 1 | 66 | 50.92% |
| NVDA251219C00580000 | 2023-09-26 10:29AM EDT | 2025-12-19 | 83.85 | 81.30 | 81.95 | +2.45 | +3.01% | 1 | 236 | 51.59% |
| NVDA260116C00580000 | 2023-09-26 10:44AM EDT | 2026-01-16 | 86.50 | 81.10 | 85.65 | +2.50 | +2.98% | 3 | 18 | 51.41% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00580000 | 2023-09-06 2:48PM EDT | 2023-09-29 | 107.20 | 160.40 | 163.55 | 0.00 | - | 419 | 0 | 148.54% |
| NVDA231006P00580000 | 2023-09-20 3:51PM EDT | 2023-10-06 | 155.17 | 159.85 | 163.45 | 0.00 | - | 6 | 0 | 77.83% |
| NVDA231020P00580000 | 2023-09-26 3:26PM EDT | 2023-10-20 | 161.61 | 159.35 | 163.65 | -4.79 | -2.88% | 1 | 2 | 76.84% |
| NVDA231027P00580000 | 2023-09-14 2:43PM EDT | 2023-10-27 | 127.37 | 159.35 | 163.50 | 0.00 | - | 2 | 0 | 66.94% |
| NVDA231117P00580000 | 2023-09-20 3:21PM EDT | 2023-11-17 | 151.96 | 159.45 | 163.50 | 0.00 | - | 1 | 0 | 52.03% |
| NVDA231215P00580000 | 2023-09-22 9:41AM EDT | 2023-12-15 | 167.39 | 159.70 | 163.60 | 0.00 | - | 7 | 0 | 42.52% |
| NVDA240119P00580000 | 2023-09-12 3:43PM EDT | 2024-01-19 | 136.86 | 161.30 | 166.15 | 0.00 | - | 6 | 60 | 42.52% |
| NVDA240216P00580000 | 2023-09-13 3:34PM EDT | 2024-02-16 | 134.38 | 162.80 | 164.35 | 0.00 | - | 5 | 101 | 34.03% |
| NVDA240315P00580000 | 2023-09-20 10:23AM EDT | 2024-03-15 | 151.44 | 165.25 | 166.45 | 0.00 | - | 2 | 34 | 35.49% |
| NVDA240419P00580000 | 2023-09-07 3:44PM EDT | 2024-04-19 | 136.55 | 165.50 | 167.85 | 0.00 | - | 18 | 22 | 34.56% |
| NVDA240621P00580000 | 2023-09-18 11:45AM EDT | 2024-06-21 | 156.91 | 169.95 | 172.10 | 0.00 | - | 2 | 0 | 35.25% |
| NVDA240920P00580000 | 2023-09-20 10:36AM EDT | 2024-09-20 | 163.41 | 173.15 | 177.95 | 0.00 | - | 2 | 87 | 35.48% |
| NVDA241220P00580000 | 2023-09-08 11:04AM EDT | 2024-12-20 | 161.10 | 179.05 | 183.00 | 0.00 | - | 2 | 13 | 35.17% |
| NVDA250117P00580000 | 2023-09-21 3:05PM EDT | 2025-01-17 | 185.19 | 177.55 | 181.75 | 0.00 | - | 12 | 0 | 33.32% |
| NVDA250620P00580000 | 2023-09-05 2:54PM EDT | 2025-06-20 | 155.40 | 184.65 | 188.60 | 0.00 | - | 2 | 63 | 32.73% |
| NVDA251219P00580000 | 2023-09-11 11:47AM EDT | 2025-12-19 | 183.65 | 190.80 | 196.40 | 0.00 | - | 2 | 0 | 32.38% |
© 2023 Yahoo. All rights reserved.
