NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00620000 | 2023-09-29 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 233 | 115.63% |
| NVDA231013C00620000 | 2023-09-21 3:20PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 62.50% |
| NVDA231020C00620000 | 2023-10-03 12:10PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 25 | 1,297 | 57.42% |
| NVDA231027C00620000 | 2023-10-03 10:08AM EDT | 2023-10-27 | 0.05 | 0.03 | 0.12 | -0.03 | -37.50% | 9 | 27 | 51.37% |
| NVDA231103C00620000 | 2023-10-02 10:05AM EDT | 2023-11-03 | 0.21 | 0.09 | 0.15 | 0.00 | - | 2 | 8 | 48.73% |
| NVDA231117C00620000 | 2023-10-02 12:14PM EDT | 2023-11-17 | 0.47 | 0.31 | 0.35 | 0.00 | - | 70 | 751 | 44.87% |
| NVDA231215C00620000 | 2023-10-03 2:35PM EDT | 2023-12-15 | 2.61 | 2.47 | 2.55 | -0.39 | -13.00% | 193 | 319 | 49.04% |
| NVDA240119C00620000 | 2023-10-03 12:55PM EDT | 2024-01-19 | 5.43 | 4.95 | 5.10 | -0.55 | -9.20% | 2 | 809 | 47.21% |
| NVDA240216C00620000 | 2023-10-03 12:16PM EDT | 2024-02-16 | 8.65 | 7.85 | 8.10 | -0.85 | -8.95% | 23 | 329 | 47.60% |
| NVDA240315C00620000 | 2023-10-02 9:50AM EDT | 2024-03-15 | 12.55 | 11.70 | 12.00 | -0.45 | -3.46% | 1 | 943 | 48.83% |
| NVDA240419C00620000 | 2023-09-27 10:37AM EDT | 2024-04-19 | 13.58 | 15.35 | 15.80 | 0.00 | - | 2 | 29 | 48.62% |
| NVDA240517C00620000 | 2023-09-25 10:39AM EDT | 2024-05-17 | 15.90 | 18.50 | 19.10 | 0.00 | - | 2 | 2 | 48.76% |
| NVDA240621C00620000 | 2023-10-03 12:55PM EDT | 2024-06-21 | 24.70 | 23.55 | 24.05 | -1.93 | -7.25% | 20 | 184 | 49.62% |
| NVDA240920C00620000 | 2023-10-02 3:07PM EDT | 2024-09-20 | 36.76 | 34.10 | 34.85 | 0.00 | - | 2 | 160 | 50.11% |
| NVDA241220C00620000 | 2023-09-29 3:29PM EDT | 2024-12-20 | 43.90 | 44.45 | 45.25 | 0.00 | - | 1 | 100 | 50.37% |
| NVDA250117C00620000 | 2023-10-03 3:51PM EDT | 2025-01-17 | 47.63 | 46.90 | 47.80 | -4.01 | -7.77% | 3 | 305 | 50.20% |
| NVDA250620C00620000 | 2023-09-22 10:22AM EDT | 2025-06-20 | 54.05 | 62.55 | 63.70 | 0.00 | - | 2 | 26 | 50.78% |
| NVDA251219C00620000 | 2023-09-27 12:38PM EDT | 2025-12-19 | 72.02 | 79.25 | 80.95 | 0.00 | - | 1 | 188 | 51.33% |
| NVDA260116C00620000 | 2023-09-28 11:34AM EDT | 2026-01-16 | 79.50 | 80.50 | 83.05 | 0.00 | - | 1 | 27 | 51.10% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00620000 | 2023-08-29 3:32PM EDT | 2023-10-06 | 131.74 | 186.05 | 190.95 | 0.00 | - | - | 0 | 261.87% |
| NVDA231013P00620000 | 2023-10-02 2:38PM EDT | 2023-10-13 | 176.11 | 182.10 | 187.00 | 0.00 | - | 70 | 0 | 128.25% |
| NVDA231020P00620000 | 2023-10-02 2:11PM EDT | 2023-10-20 | 175.27 | 182.10 | 187.00 | 0.00 | - | 10 | 0 | 98.36% |
| NVDA231027P00620000 | 2023-10-03 12:29PM EDT | 2023-10-27 | 181.01 | 182.10 | 187.00 | +4.16 | +2.35% | 6 | 0 | 82.79% |
| NVDA231103P00620000 | 2023-10-02 2:44PM EDT | 2023-11-03 | 176.86 | 182.10 | 187.00 | 0.00 | - | 12 | 0 | 72.85% |
| NVDA231110P00620000 | 2023-10-02 3:09PM EDT | 2023-11-10 | 175.30 | 182.10 | 187.00 | 0.00 | - | 25 | 10 | 65.81% |
| NVDA231117P00620000 | 2023-09-29 2:35PM EDT | 2023-11-17 | 185.40 | 182.10 | 187.00 | 0.00 | - | 4 | 0 | 60.49% |
| NVDA231215P00620000 | 2023-10-03 12:42PM EDT | 2023-12-15 | 179.45 | 180.00 | 188.80 | +5.12 | +2.94% | 1 | 2 | 54.10% |
| NVDA240119P00620000 | 2023-09-26 1:42PM EDT | 2024-01-19 | 199.37 | 182.80 | 187.10 | 0.00 | - | 2 | 13 | 39.43% |
| NVDA240216P00620000 | 2023-09-28 12:36PM EDT | 2024-02-16 | 187.65 | 183.30 | 188.10 | 0.00 | - | 4 | 90 | 37.95% |
| NVDA240315P00620000 | 2023-10-03 12:23PM EDT | 2024-03-15 | 184.55 | 185.85 | 188.45 | +13.09 | +7.63% | 24 | 29 | 35.36% |
| NVDA240419P00620000 | 2023-09-20 2:31PM EDT | 2024-04-19 | 191.30 | 185.70 | 190.95 | 0.00 | - | 2 | 18 | 36.49% |
| NVDA240621P00620000 | 2023-09-22 9:43AM EDT | 2024-06-21 | 208.61 | 189.20 | 194.00 | 0.00 | - | 2 | 35 | 35.61% |
| NVDA240920P00620000 | 2023-07-27 2:25PM EDT | 2024-09-20 | 181.00 | 181.85 | 187.70 | 0.00 | - | 2 | 2 | 22.96% |
| NVDA241220P00620000 | 2023-08-30 12:55PM EDT | 2024-12-20 | 167.25 | 196.65 | 203.10 | 0.00 | - | - | 1 | 34.34% |
| NVDA250117P00620000 | 2023-06-15 11:18AM EDT | 2025-01-17 | 216.50 | 191.05 | 200.00 | 0.00 | - | 6 | 16 | 31.18% |
| NVDA250620P00620000 | 2023-08-04 10:23AM EDT | 2025-06-20 | 205.88 | 182.95 | 187.20 | 0.00 | - | 2 | 3 | 16.64% |
| NVDA251219P00620000 | 2023-09-27 1:10PM EDT | 2025-12-19 | 225.00 | 211.60 | 217.95 | 0.00 | - | 20 | 297 | 32.42% |
© 2023 Yahoo. All rights reserved.
