NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:255.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00255000 | 2023-10-03 2:55PM EDT | 2023-10-06 | 180.70 | 181.60 | 182.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA231013C00255000 | 2023-09-20 10:32AM EDT | 2023-10-13 | 180.98 | 180.30 | 183.30 | 0.00 | - | - | 0 | 159.13% |
| NVDA231020C00255000 | 2023-09-29 3:08PM EDT | 2023-10-20 | 181.80 | 180.60 | 183.70 | 0.00 | - | 2 | 152 | 131.84% |
| NVDA231110C00255000 | 2023-09-29 12:19PM EDT | 2023-11-10 | 184.03 | 183.15 | 184.90 | 0.00 | - | 1 | 1 | 92.41% |
| NVDA231117C00255000 | 2023-10-04 11:21AM EDT | 2023-11-17 | 186.05 | 182.60 | 184.90 | +3.44 | +1.88% | 1 | 236 | 81.64% |
| NVDA231215C00255000 | 2023-10-03 10:50AM EDT | 2023-12-15 | 189.30 | 184.20 | 187.10 | 0.00 | - | 3 | 149 | 77.84% |
| NVDA240119C00255000 | 2023-10-02 1:17PM EDT | 2024-01-19 | 196.52 | 186.95 | 188.55 | 0.00 | - | 5 | 3,240 | 72.49% |
| NVDA240315C00255000 | 2023-09-29 10:50AM EDT | 2024-03-15 | 191.10 | 189.70 | 193.45 | -3.25 | -1.67% | 2 | 189 | 68.59% |
| NVDA240419C00255000 | 2023-09-29 2:57PM EDT | 2024-04-19 | 193.40 | 191.40 | 195.60 | 0.00 | - | 2 | 9 | 66.12% |
| NVDA240517C00255000 | 2023-09-29 10:55AM EDT | 2024-05-17 | 198.50 | 195.25 | 196.70 | 0.00 | - | 4 | 5 | 66.21% |
| NVDA240621C00255000 | 2023-09-20 3:34PM EDT | 2024-06-21 | 188.50 | 198.00 | 200.75 | 0.00 | - | 3 | 829 | 66.75% |
| NVDA250117C00255000 | 2023-09-18 1:52PM EDT | 2025-01-17 | 218.70 | 211.05 | 214.00 | 0.00 | - | 4 | 153 | 62.82% |
| NVDA250620C00255000 | 2023-09-21 2:15PM EDT | 2025-06-20 | 202.00 | 221.40 | 223.85 | 0.00 | - | 21 | 118 | 62.54% |
| NVDA251219C00255000 | 2023-09-27 3:08PM EDT | 2025-12-19 | 225.12 | 232.40 | 234.15 | 0.00 | - | 1 | 170 | 62.20% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00255000 | 2023-09-27 3:05PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 175.00% |
| NVDA231013P00255000 | 2023-10-02 10:19AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 80 | 96.88% |
| NVDA231020P00255000 | 2023-10-04 1:22PM EDT | 2023-10-20 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 1 | 1,882 | 85.55% |
| NVDA231027P00255000 | 2023-10-03 10:12AM EDT | 2023-10-27 | 0.05 | 0.04 | 0.08 | 0.00 | - | 5 | 9 | 76.76% |
| NVDA231117P00255000 | 2023-10-03 2:14PM EDT | 2023-11-17 | 0.24 | 0.21 | 0.22 | 0.00 | - | 104 | 971 | 64.55% |
| NVDA231215P00255000 | 2023-10-04 12:13PM EDT | 2023-12-15 | 0.71 | 0.71 | 0.77 | -0.08 | -10.13% | 5 | 1,542 | 60.13% |
| NVDA240119P00255000 | 2023-09-29 3:01PM EDT | 2024-01-19 | 1.17 | 1.19 | 1.27 | 0.00 | - | 5 | 2,760 | 53.78% |
| NVDA240315P00255000 | 2023-09-28 1:53PM EDT | 2024-03-15 | 2.90 | 2.80 | 2.91 | 0.00 | - | 1 | 286 | 51.40% |
| NVDA240419P00255000 | 2023-10-03 3:34PM EDT | 2024-04-19 | 4.00 | 3.75 | 3.90 | 0.00 | - | 1 | 63 | 50.06% |
| NVDA240621P00255000 | 2023-10-03 11:09AM EDT | 2024-06-21 | 5.90 | 5.90 | 6.10 | 0.00 | - | 6 | 679 | 48.78% |
| NVDA250117P00255000 | 2023-10-04 2:09PM EDT | 2025-01-17 | 13.20 | 12.95 | 13.20 | +0.10 | +0.76% | 55 | 693 | 45.80% |
| NVDA250620P00255000 | 2023-09-21 10:03AM EDT | 2025-06-20 | 20.50 | 17.55 | 18.00 | 0.00 | - | 1 | 176 | 44.39% |
| NVDA251219P00255000 | 2023-09-21 10:06AM EDT | 2025-12-19 | 26.10 | 22.80 | 23.25 | 0.00 | - | 1 | 266 | 43.18% |
© 2023 Yahoo. All rights reserved.
