NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:140.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231013C00140000 | 2023-09-12 9:31AM EDT | 2023-10-13 | 307.54 | 306.30 | 309.05 | 0.00 | - | 2 | 2 | 286.91% |
| NVDA231020C00140000 | 2023-10-02 12:32PM EDT | 2023-10-20 | 307.70 | 306.00 | 308.70 | 0.00 | - | 6 | 49 | 187.11% |
| NVDA231027C00140000 | 2023-09-15 9:30AM EDT | 2023-10-27 | 315.23 | 306.65 | 309.45 | 0.00 | - | - | 1 | 208.01% |
| NVDA231117C00140000 | 2023-10-02 12:32PM EDT | 2023-11-17 | 308.39 | 307.30 | 310.05 | 0.00 | - | 5 | 38 | 167.92% |
| NVDA231215C00140000 | 2023-09-29 9:33AM EDT | 2023-12-15 | 299.00 | 308.15 | 310.65 | 0.00 | - | 1 | 73 | 142.26% |
| NVDA240119C00140000 | 2023-09-29 12:55PM EDT | 2024-01-19 | 298.76 | 307.25 | 310.15 | 0.00 | - | 1 | 3,244 | 109.38% |
| NVDA240315C00140000 | 2023-08-29 3:00PM EDT | 2024-03-15 | 353.17 | 293.15 | 298.05 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240621C00140000 | 2023-10-02 10:15AM EDT | 2024-06-21 | 315.10 | 311.10 | 317.85 | 0.00 | - | 1 | 2,231 | 97.85% |
| NVDA240920C00140000 | 2023-09-28 2:36PM EDT | 2024-09-20 | 299.00 | 312.00 | 319.75 | 0.00 | - | 1 | 2 | 88.30% |
| NVDA241220C00140000 | 2023-08-16 10:27AM EDT | 2024-12-20 | 314.64 | 311.45 | 318.50 | 0.00 | - | - | 4 | 76.50% |
| NVDA250117C00140000 | 2023-10-02 3:41PM EDT | 2025-01-17 | 316.90 | 315.00 | 322.95 | 0.00 | - | 1 | 509 | 83.23% |
| NVDA250620C00140000 | 2023-09-29 3:30PM EDT | 2025-06-20 | 311.72 | 319.00 | 326.85 | 0.00 | - | 2 | 142 | 79.07% |
| NVDA251219C00140000 | 2023-09-15 2:18PM EDT | 2025-12-19 | 321.00 | 324.10 | 331.80 | 0.00 | - | 3 | 34 | 76.55% |
| NVDA260116C00140000 | 2023-09-18 1:29PM EDT | 2026-01-16 | 321.50 | 324.00 | 332.40 | 0.00 | - | - | 1 | 75.58% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020P00140000 | 2023-09-28 3:10PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 374 | 150.00% |
| NVDA231027P00140000 | 2023-09-29 10:40AM EDT | 2023-10-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 134.38% |
| NVDA231117P00140000 | 2023-10-02 10:02AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 244 | 101.56% |
| NVDA231215P00140000 | 2023-10-02 1:02PM EDT | 2023-12-15 | 0.06 | 0.03 | 0.09 | 0.00 | - | 89 | 4,169 | 89.84% |
| NVDA240119P00140000 | 2023-10-03 9:33AM EDT | 2024-01-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 8 | 6,755 | 76.17% |
| NVDA240315P00140000 | 2023-09-26 3:41PM EDT | 2024-03-15 | 0.34 | 0.16 | 0.26 | 0.00 | - | 1 | 205 | 68.46% |
| NVDA240621P00140000 | 2023-10-02 9:43AM EDT | 2024-06-21 | 0.59 | 0.49 | 0.63 | 0.00 | - | 1 | 1,176 | 61.23% |
| NVDA240920P00140000 | 2023-09-07 9:30AM EDT | 2024-09-20 | 1.35 | 0.94 | 1.12 | 0.00 | - | 1 | 8 | 57.63% |
| NVDA241220P00140000 | 2023-09-28 10:04AM EDT | 2024-12-20 | 1.85 | 1.47 | 1.75 | 0.00 | - | 1 | 83 | 55.25% |
| NVDA250117P00140000 | 2023-09-22 3:42PM EDT | 2025-01-17 | 2.00 | 1.58 | 1.92 | 0.00 | - | 10 | 1,967 | 54.36% |
| NVDA250620P00140000 | 2023-10-02 3:02PM EDT | 2025-06-20 | 2.86 | 2.61 | 2.96 | 0.00 | - | 2 | 232 | 51.41% |
| NVDA251219P00140000 | 2023-09-29 3:31PM EDT | 2025-12-19 | 4.56 | 4.05 | 4.55 | 0.00 | - | 21 | 212 | 50.09% |
| NVDA260116P00140000 | 2023-09-29 3:31PM EDT | 2026-01-16 | 4.76 | 4.05 | 4.80 | 0.00 | - | 21 | 31 | 49.84% |
© 2023 Yahoo. All rights reserved.
