NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020C00165000 | 2023-09-29 3:35PM EDT | 2023-10-20 | 270.59 | 268.70 | 273.60 | +12.79 | +4.96% | 1 | 68 | 209.47% |
| NVDA231117C00165000 | 2023-09-29 3:35PM EDT | 2023-11-17 | 271.38 | 269.40 | 274.30 | +7.58 | +2.87% | 4 | 27 | 146.48% |
| NVDA231215C00165000 | 2023-09-13 1:11PM EDT | 2023-12-15 | 294.95 | 270.40 | 273.00 | 0.00 | - | 2 | 27 | 114.67% |
| NVDA240119C00165000 | 2023-09-29 10:57AM EDT | 2024-01-19 | 277.00 | 271.00 | 275.90 | +16.16 | +6.20% | 1 | 5,586 | 108.62% |
| NVDA240315C00165000 | 2023-09-15 10:36AM EDT | 2024-03-15 | 287.92 | 273.10 | 278.00 | 0.00 | - | 1 | 30 | 98.44% |
| NVDA240621C00165000 | 2023-09-01 9:46AM EDT | 2024-06-21 | 331.50 | 274.20 | 283.00 | 0.00 | - | 1 | 399 | 87.32% |
| NVDA250117C00165000 | 2023-09-18 2:59PM EDT | 2025-01-17 | 288.81 | 281.00 | 290.50 | 0.00 | - | 8 | 161 | 78.14% |
| NVDA250620C00165000 | 2023-09-27 3:41PM EDT | 2025-06-20 | 280.00 | 286.00 | 296.00 | 0.00 | - | 1 | 106 | 75.03% |
| NVDA251219C00165000 | 2023-08-31 10:11AM EDT | 2025-12-19 | 352.74 | 292.00 | 301.50 | 0.00 | - | 4 | 27 | 72.48% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020P00165000 | 2023-09-29 3:08PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 780 | 129.69% |
| NVDA231117P00165000 | 2023-09-22 11:35AM EDT | 2023-11-17 | 0.06 | 0.00 | 0.07 | 0.00 | - | 40 | 299 | 89.84% |
| NVDA231215P00165000 | 2023-09-26 3:05PM EDT | 2023-12-15 | 0.18 | 0.10 | 0.18 | 0.00 | - | 1 | 276 | 81.45% |
| NVDA240119P00165000 | 2023-09-29 11:41AM EDT | 2024-01-19 | 0.20 | 0.18 | 0.24 | -0.03 | -13.04% | 3 | 8,445 | 70.51% |
| NVDA240315P00165000 | 2023-09-21 11:23AM EDT | 2024-03-15 | 0.55 | 0.37 | 0.47 | 0.00 | - | 1 | 64 | 62.60% |
| NVDA240419P00165000 | 2023-09-07 3:27PM EDT | 2024-04-19 | 0.75 | 0.54 | 0.68 | 0.00 | - | 2 | 2 | 59.86% |
| NVDA240621P00165000 | 2023-09-21 3:19PM EDT | 2024-06-21 | 1.38 | 0.96 | 1.12 | 0.00 | - | 2 | 2,166 | 56.57% |
| NVDA250117P00165000 | 2023-09-28 11:48AM EDT | 2025-01-17 | 3.15 | 2.95 | 3.10 | 0.00 | - | 2 | 546 | 51.10% |
| NVDA250620P00165000 | 2023-09-25 10:34AM EDT | 2025-06-20 | 5.05 | 4.55 | 4.85 | 0.00 | - | 4 | 347 | 49.15% |
| NVDA251219P00165000 | 2023-09-22 2:24PM EDT | 2025-12-19 | 7.54 | 6.85 | 7.20 | 0.00 | - | 1 | 522 | 47.64% |
© 2023 Yahoo. All rights reserved.
