NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00250000 | 2023-10-02 9:38AM EDT | 2023-10-06 | 195.54 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| NVDA231013C00250000 | 2023-10-02 9:38AM EDT | 2023-10-13 | 195.29 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| NVDA231020C00250000 | 2023-10-03 9:30AM EDT | 2023-10-20 | 199.66 | 0.00 | 0.00 | 0.00 | - | 10 | 385 | 0.00% |
| NVDA231027C00250000 | 2023-10-03 9:30AM EDT | 2023-10-27 | 199.99 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| NVDA231110C00250000 | 2023-09-29 9:44AM EDT | 2023-11-10 | 189.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA231117C00250000 | 2023-10-03 11:32AM EDT | 2023-11-17 | 190.25 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| NVDA231215C00250000 | 2023-09-29 2:57PM EDT | 2023-12-15 | 190.10 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| NVDA240119C00250000 | 2023-10-03 10:50AM EDT | 2024-01-19 | 195.93 | 0.00 | 0.00 | 0.00 | - | 10 | 6,826 | 0.00% |
| NVDA240216C00250000 | 2023-09-27 2:21PM EDT | 2024-02-16 | 177.65 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| NVDA240315C00250000 | 2023-10-02 1:16PM EDT | 2024-03-15 | 204.95 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA240419C00250000 | 2023-09-29 1:10PM EDT | 2024-04-19 | 196.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240517C00250000 | 2023-09-29 10:55AM EDT | 2024-05-17 | 202.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621C00250000 | 2023-10-03 3:10PM EDT | 2024-06-21 | 201.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,169 | 0.00% |
| NVDA240920C00250000 | 2023-09-25 11:17AM EDT | 2024-09-20 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| NVDA241220C00250000 | 2023-09-21 9:31AM EDT | 2024-12-20 | 200.09 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| NVDA250117C00250000 | 2023-10-03 9:58AM EDT | 2025-01-17 | 228.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,602 | 0.00% |
| NVDA250620C00250000 | 2023-10-02 10:59AM EDT | 2025-06-20 | 236.00 | 0.00 | 0.00 | 0.00 | - | 2 | 646 | 0.00% |
| NVDA251219C00250000 | 2023-09-27 3:17PM EDT | 2025-12-19 | 227.38 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 0.00% |
| NVDA260116C00250000 | 2023-09-28 11:33AM EDT | 2026-01-16 | 232.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00250000 | 2023-09-29 10:31AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 50.00% |
| NVDA231013P00250000 | 2023-10-02 2:23PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,081 | 1,190 | 50.00% |
| NVDA231020P00250000 | 2023-10-03 2:49PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 2,962 | 50.00% |
| NVDA231027P00250000 | 2023-10-02 3:03PM EDT | 2023-10-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 307 | 357 | 50.00% |
| NVDA231103P00250000 | 2023-10-03 12:56PM EDT | 2023-11-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 203 | 50.00% |
| NVDA231117P00250000 | 2023-10-03 3:46PM EDT | 2023-11-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 2,069 | 25.00% |
| NVDA231215P00250000 | 2023-10-03 3:37PM EDT | 2023-12-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 145 | 3,312 | 25.00% |
| NVDA240119P00250000 | 2023-10-03 3:52PM EDT | 2024-01-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 109 | 16,032 | 25.00% |
| NVDA240216P00250000 | 2023-10-03 2:51PM EDT | 2024-02-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 20 | 381 | 12.50% |
| NVDA240315P00250000 | 2023-10-03 12:28PM EDT | 2024-03-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDA240419P00250000 | 2023-10-02 1:05PM EDT | 2024-04-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| NVDA240517P00250000 | 2023-10-03 3:46PM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240621P00250000 | 2023-10-03 3:38PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240920P00250000 | 2023-10-03 9:36AM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00250000 | 2023-10-03 10:23AM EDT | 2024-12-20 | 10.67 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 12.50% |
| NVDA250117P00250000 | 2023-10-03 3:35PM EDT | 2025-01-17 | 12.49 | 0.00 | 0.00 | 0.00 | - | 53 | 3,242 | 12.50% |
| NVDA250620P00250000 | 2023-10-02 3:37PM EDT | 2025-06-20 | 15.61 | 0.00 | 0.00 | 0.00 | - | 102 | 927 | 6.25% |
| NVDA251219P00250000 | 2023-10-03 3:56PM EDT | 2025-12-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,382 | 6.25% |
| NVDA260116P00250000 | 2023-10-03 3:34PM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 6.25% |
© 2023 Yahoo. All rights reserved.
