NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231013C00175000 | 2023-09-13 2:31PM EDT | 2023-10-13 | 281.72 | 240.30 | 243.65 | 0.00 | - | - | 1 | 186.62% |
| NVDA231020C00175000 | 2023-09-21 3:39PM EDT | 2023-10-20 | 236.87 | 239.55 | 244.15 | 0.00 | - | 9 | 15 | 155.86% |
| NVDA231117C00175000 | 2023-09-06 3:17PM EDT | 2023-11-17 | 297.09 | 240.65 | 244.50 | 0.00 | - | 15 | 22 | 120.56% |
| NVDA231215C00175000 | 2023-09-08 2:18PM EDT | 2023-12-15 | 282.00 | 241.75 | 246.55 | 0.00 | - | 3 | 39 | 112.28% |
| NVDA240119C00175000 | 2023-09-21 11:29AM EDT | 2024-01-19 | 243.34 | 242.95 | 247.75 | 0.00 | - | 5 | 2,654 | 101.00% |
| NVDA240315C00175000 | 2023-09-06 11:34AM EDT | 2024-03-15 | 300.43 | 244.90 | 249.05 | 0.00 | - | 3 | 50 | 89.67% |
| NVDA240621C00175000 | 2023-09-12 12:07PM EDT | 2024-06-21 | 288.50 | 246.00 | 255.50 | 0.00 | - | 1 | 1,395 | 81.80% |
| NVDA250117C00175000 | 2023-09-21 3:59PM EDT | 2025-01-17 | 254.00 | 254.85 | 261.55 | 0.00 | - | 5 | 4,148 | 73.57% |
| NVDA250620C00175000 | 2023-08-28 12:01PM EDT | 2025-06-20 | 305.45 | 259.50 | 269.00 | 0.00 | - | 2 | 197 | 71.56% |
| NVDA251219C00175000 | 2023-09-21 2:41PM EDT | 2025-12-19 | 268.20 | 266.00 | 275.00 | 0.00 | - | 1 | 46 | 69.52% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020P00175000 | 2023-09-22 2:14PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 78 | 1,209 | 104.69% |
| NVDA231117P00175000 | 2023-09-22 2:39PM EDT | 2023-11-17 | 0.08 | 0.05 | 0.09 | 0.00 | - | 32 | 519 | 81.25% |
| NVDA231215P00175000 | 2023-09-22 3:41PM EDT | 2023-12-15 | 0.25 | 0.19 | 0.28 | +0.02 | +8.70% | 29 | 4,795 | 75.20% |
| NVDA240119P00175000 | 2023-09-22 3:09PM EDT | 2024-01-19 | 0.33 | 0.30 | 0.36 | +0.03 | +10.00% | 3 | 4,210 | 65.63% |
| NVDA240315P00175000 | 2023-09-21 11:23AM EDT | 2024-03-15 | 0.71 | 0.57 | 0.83 | 0.00 | - | 1 | 365 | 59.81% |
| NVDA240621P00175000 | 2023-09-21 10:39AM EDT | 2024-06-21 | 1.55 | 1.46 | 1.59 | 0.00 | - | 4 | 1,093 | 54.15% |
| NVDA250117P00175000 | 2023-09-15 3:55PM EDT | 2025-01-17 | 3.97 | 3.75 | 4.20 | 0.00 | - | 6 | 2,271 | 49.70% |
| NVDA250620P00175000 | 2023-08-29 11:51AM EDT | 2025-06-20 | 5.76 | 6.00 | 6.35 | 0.00 | - | 1 | 134 | 47.75% |
| NVDA251219P00175000 | 2023-09-22 2:20PM EDT | 2025-12-19 | 8.90 | 8.55 | 9.00 | +0.30 | +3.49% | 1 | 136 | 46.21% |
© 2023 Yahoo. All rights reserved.
