NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:265.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00265000 | 2023-09-29 9:45AM EDT | 2023-09-29 | 174.90 | 169.75 | 173.10 | +9.97 | +6.04% | 10 | 6 | 564.75% |
| NVDA231006C00265000 | 2023-09-28 3:06PM EDT | 2023-10-06 | 165.22 | 170.00 | 172.75 | 0.00 | - | 3 | 3 | 198.63% |
| NVDA231020C00265000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 155.43 | 169.30 | 174.15 | 0.00 | - | 1 | 151 | 123.95% |
| NVDA231027C00265000 | 2023-09-25 11:28AM EDT | 2023-10-27 | 159.90 | 169.65 | 174.40 | 0.00 | - | 1 | 0 | 110.83% |
| NVDA231117C00265000 | 2023-09-21 10:19AM EDT | 2023-11-17 | 154.06 | 171.50 | 175.20 | 0.00 | - | 2 | 71 | 92.76% |
| NVDA231215C00265000 | 2023-09-28 11:54AM EDT | 2023-12-15 | 173.55 | 174.20 | 175.80 | 0.00 | - | 2 | 442 | 81.17% |
| NVDA240119C00265000 | 2023-09-29 9:30AM EDT | 2024-01-19 | 179.79 | 176.05 | 177.85 | +18.64 | +11.57% | 4 | 3,107 | 73.30% |
| NVDA240315C00265000 | 2023-09-28 10:47AM EDT | 2024-03-15 | 183.95 | 180.00 | 182.10 | +10.20 | +5.87% | 1 | 84 | 68.58% |
| NVDA240419C00265000 | 2023-09-28 11:52AM EDT | 2024-04-19 | 181.35 | 181.25 | 184.55 | 0.00 | - | 2 | 3 | 65.63% |
| NVDA240517C00265000 | 2023-09-28 11:53AM EDT | 2024-05-17 | 184.10 | 183.30 | 187.35 | 0.00 | - | 2 | 2 | 65.28% |
| NVDA240621C00265000 | 2023-09-28 3:54PM EDT | 2024-06-21 | 184.00 | 187.50 | 190.10 | 0.00 | - | 5 | 1,296 | 65.58% |
| NVDA250117C00265000 | 2023-09-27 10:01AM EDT | 2025-01-17 | 192.93 | 203.35 | 205.70 | 0.00 | - | 1 | 723 | 63.50% |
| NVDA250620C00265000 | 2023-08-25 2:55PM EDT | 2025-06-20 | 240.75 | 194.50 | 199.05 | 0.00 | - | 4 | 393 | 51.00% |
| NVDA251219C00265000 | 2023-09-29 10:26AM EDT | 2025-12-19 | 225.71 | 224.25 | 226.40 | +4.01 | +1.81% | 1 | 189 | 62.09% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00265000 | 2023-09-28 11:46AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 281.25% |
| NVDA231006P00265000 | 2023-09-27 3:37PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 98.44% |
| NVDA231013P00265000 | 2023-09-28 12:22PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 72 | 78.91% |
| NVDA231020P00265000 | 2023-09-29 10:00AM EDT | 2023-10-20 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 20 | 1,655 | 73.24% |
| NVDA231027P00265000 | 2023-09-22 9:32AM EDT | 2023-10-27 | 0.24 | 0.08 | 0.11 | 0.00 | - | - | 2 | 67.58% |
| NVDA231103P00265000 | 2023-09-28 3:11PM EDT | 2023-11-03 | 0.16 | 0.12 | 0.17 | 0.00 | - | 2 | 2 | 63.57% |
| NVDA231117P00265000 | 2023-09-27 10:47AM EDT | 2023-11-17 | 0.47 | 0.28 | 0.29 | 0.00 | - | 2 | 498 | 58.59% |
| NVDA231215P00265000 | 2023-09-29 10:14AM EDT | 2023-12-15 | 0.85 | 0.87 | 0.88 | -0.13 | -13.27% | 8 | 2,901 | 55.33% |
| NVDA240119P00265000 | 2023-09-29 11:17AM EDT | 2024-01-19 | 1.38 | 1.43 | 1.44 | -0.30 | -17.86% | 159 | 3,391 | 50.12% |
| NVDA240315P00265000 | 2023-09-22 2:49PM EDT | 2024-03-15 | 4.35 | 3.15 | 3.25 | 0.00 | - | 12 | 341 | 48.46% |
| NVDA240419P00265000 | 2023-09-25 10:02AM EDT | 2024-04-19 | 5.08 | 4.20 | 4.35 | 0.00 | - | 9 | 27 | 47.25% |
| NVDA240517P00265000 | 2023-09-27 11:29AM EDT | 2024-05-17 | 6.20 | 5.05 | 5.25 | 0.00 | - | 2 | 7 | 46.47% |
| NVDA240621P00265000 | 2023-09-28 10:35AM EDT | 2024-06-21 | 7.75 | 6.60 | 6.80 | 0.00 | - | 1 | 532 | 46.45% |
| NVDA250117P00265000 | 2023-09-29 12:00PM EDT | 2025-01-17 | 14.20 | 14.15 | 14.45 | -0.60 | -4.05% | 1 | 699 | 44.06% |
| NVDA250620P00265000 | 2023-09-25 10:23AM EDT | 2025-06-20 | 21.00 | 19.35 | 19.75 | 0.00 | - | 4 | 39 | 43.05% |
| NVDA251219P00265000 | 2023-09-21 10:33AM EDT | 2025-12-19 | 28.30 | 24.90 | 25.50 | 0.00 | - | 2 | 128 | 42.13% |
© 2023 Yahoo. All rights reserved.
