NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:240.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00240000 | 2023-10-02 12:08PM EDT | 2023-10-06 | 206.48 | 199.10 | 200.65 | 0.00 | - | 1 | 7 | 364.06% |
| NVDA231013C00240000 | 2023-09-20 9:56AM EDT | 2023-10-13 | 198.82 | 198.70 | 201.60 | 0.00 | - | - | 1 | 223.71% |
| NVDA231020C00240000 | 2023-10-03 10:36AM EDT | 2023-10-20 | 198.53 | 199.30 | 201.75 | -8.93 | -4.30% | 3 | 163 | 179.13% |
| NVDA231027C00240000 | 2023-09-29 12:27PM EDT | 2023-10-27 | 198.23 | 199.60 | 202.05 | 0.00 | - | 1 | 5 | 154.76% |
| NVDA231103C00240000 | 2023-10-03 11:48AM EDT | 2023-11-03 | 198.96 | 200.60 | 202.15 | +12.85 | +6.90% | 1 | 3 | 141.03% |
| NVDA231117C00240000 | 2023-10-03 11:51AM EDT | 2023-11-17 | 199.76 | 200.65 | 203.20 | -8.89 | -4.26% | 2 | 145 | 120.95% |
| NVDA231215C00240000 | 2023-10-02 10:11AM EDT | 2023-12-15 | 211.83 | 202.05 | 203.90 | 0.00 | - | 1 | 57 | 100.03% |
| NVDA240119C00240000 | 2023-10-03 11:39AM EDT | 2024-01-19 | 202.00 | 203.85 | 205.85 | -10.28 | -4.84% | 2 | 8,328 | 88.62% |
| NVDA240216C00240000 | 2023-09-27 10:31AM EDT | 2024-02-16 | 189.90 | 205.00 | 208.25 | 0.00 | - | 2 | 20 | 83.80% |
| NVDA240315C00240000 | 2023-10-03 11:08AM EDT | 2024-03-15 | 206.82 | 206.50 | 209.60 | -6.08 | -2.86% | 1 | 118 | 79.62% |
| NVDA240419C00240000 | 2023-10-02 3:55PM EDT | 2024-04-19 | 216.57 | 208.55 | 212.30 | 0.00 | - | 3 | 10 | 76.96% |
| NVDA240517C00240000 | 2023-09-28 10:48AM EDT | 2024-05-17 | 200.70 | 210.20 | 213.70 | 0.00 | - | 4 | 5 | 74.73% |
| NVDA240621C00240000 | 2023-10-03 11:15AM EDT | 2024-06-21 | 214.85 | 212.15 | 216.85 | +6.00 | +2.87% | 1 | 1,784 | 73.54% |
| NVDA240920C00240000 | 2023-09-29 10:55AM EDT | 2024-09-20 | 219.87 | 217.25 | 221.80 | 0.00 | - | 5 | 84 | 69.72% |
| NVDA241220C00240000 | 2023-09-20 9:55AM EDT | 2024-12-20 | 224.20 | 222.40 | 227.40 | 0.00 | - | 2 | 16 | 67.87% |
| NVDA250117C00240000 | 2023-09-28 12:40PM EDT | 2025-01-17 | 221.25 | 224.75 | 228.80 | 0.00 | - | 2 | 648 | 67.70% |
| NVDA250620C00240000 | 2023-09-27 2:33PM EDT | 2025-06-20 | 223.95 | 234.65 | 238.30 | 0.00 | - | 2 | 462 | 66.93% |
| NVDA251219C00240000 | 2023-09-22 9:43AM EDT | 2025-12-19 | 223.35 | 242.40 | 249.10 | 0.00 | - | 2 | 254 | 65.54% |
| NVDA260116C00240000 | 2023-09-26 2:21PM EDT | 2026-01-16 | 230.00 | 244.80 | 250.35 | 0.00 | - | 20 | 30 | 65.70% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00240000 | 2023-09-27 12:49PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 168.75% |
| NVDA231013P00240000 | 2023-09-29 11:40AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 101.56% |
| NVDA231020P00240000 | 2023-10-02 9:51AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,261 | 88.28% |
| NVDA231027P00240000 | 2023-09-29 9:30AM EDT | 2023-10-27 | 0.11 | 0.02 | 0.07 | 0.00 | - | 13 | 82 | 80.47% |
| NVDA231103P00240000 | 2023-09-28 3:44PM EDT | 2023-11-03 | 0.12 | 0.04 | 0.10 | 0.00 | - | 31 | 31 | 74.41% |
| NVDA231110P00240000 | 2023-09-29 12:23PM EDT | 2023-11-10 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 1 | 70.51% |
| NVDA231117P00240000 | 2023-10-02 3:52PM EDT | 2023-11-17 | 0.13 | 0.14 | 0.17 | 0.00 | - | 3 | 1,203 | 67.48% |
| NVDA231215P00240000 | 2023-10-03 10:39AM EDT | 2023-12-15 | 0.52 | 0.52 | 0.57 | +0.04 | +8.33% | 2 | 1,043 | 62.57% |
| NVDA240119P00240000 | 2023-10-02 1:30PM EDT | 2024-01-19 | 0.71 | 0.84 | 0.91 | 0.00 | - | 108 | 5,495 | 55.42% |
| NVDA240216P00240000 | 2023-10-02 3:17PM EDT | 2024-02-16 | 1.17 | 1.28 | 1.39 | 0.00 | - | 16 | 286 | 53.05% |
| NVDA240315P00240000 | 2023-10-02 1:44PM EDT | 2024-03-15 | 1.80 | 2.02 | 2.13 | 0.00 | - | 10 | 765 | 52.47% |
| NVDA240419P00240000 | 2023-09-20 11:43AM EDT | 2024-04-19 | 2.86 | 2.72 | 2.86 | 0.00 | - | 10 | 11 | 50.61% |
| NVDA240517P00240000 | 2023-09-29 9:55AM EDT | 2024-05-17 | 3.15 | 3.30 | 3.55 | 0.00 | - | 1 | 3 | 49.95% |
| NVDA240621P00240000 | 2023-10-03 12:23PM EDT | 2024-06-21 | 4.55 | 4.40 | 4.60 | +0.40 | +9.64% | 2 | 2,384 | 49.40% |
| NVDA240920P00240000 | 2023-10-03 10:37AM EDT | 2024-09-20 | 6.70 | 6.80 | 7.00 | +0.36 | +5.68% | 25 | 1,352 | 47.41% |
| NVDA241220P00240000 | 2023-10-02 12:34PM EDT | 2024-12-20 | 8.91 | 9.50 | 9.75 | 0.00 | - | 1 | 78 | 46.48% |
| NVDA250117P00240000 | 2023-10-03 9:59AM EDT | 2025-01-17 | 9.51 | 10.15 | 10.40 | -0.24 | -2.46% | 1 | 2,575 | 45.98% |
| NVDA250620P00240000 | 2023-09-18 3:48PM EDT | 2025-06-20 | 15.60 | 14.35 | 14.60 | 0.00 | - | 27 | 92 | 44.57% |
| NVDA251219P00240000 | 2023-10-03 10:26AM EDT | 2025-12-19 | 18.60 | 18.95 | 19.40 | +0.25 | +1.36% | 2 | 206 | 43.45% |
| NVDA260116P00240000 | 2023-10-02 10:47AM EDT | 2026-01-16 | 18.75 | 19.45 | 20.00 | 0.00 | - | 2 | 12 | 43.21% |
© 2023 Yahoo. All rights reserved.
