NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00275000 | 2023-09-28 3:05PM EDT | 2023-10-06 | 155.26 | 158.55 | 163.45 | 0.00 | - | 8 | 42 | 209.57% |
| NVDA231013C00275000 | 2023-09-21 11:09AM EDT | 2023-10-13 | 142.81 | 159.40 | 163.65 | 0.00 | - | - | 1 | 145.95% |
| NVDA231020C00275000 | 2023-09-28 12:04PM EDT | 2023-10-20 | 158.88 | 159.15 | 163.65 | 0.00 | - | 8 | 275 | 114.14% |
| NVDA231027C00275000 | 2023-09-15 9:48AM EDT | 2023-10-27 | 176.38 | 159.25 | 164.15 | 0.00 | - | - | 1 | 101.22% |
| NVDA231117C00275000 | 2023-09-28 10:30AM EDT | 2023-11-17 | 153.10 | 160.55 | 164.35 | 0.00 | - | 6 | 191 | 81.09% |
| NVDA231215C00275000 | 2023-09-28 11:54AM EDT | 2023-12-15 | 163.90 | 163.90 | 165.70 | 0.00 | - | 2 | 96 | 75.13% |
| NVDA240119C00275000 | 2023-09-29 2:43PM EDT | 2024-01-19 | 167.25 | 164.60 | 169.40 | +2.15 | +1.30% | 7 | 2,263 | 68.71% |
| NVDA240315C00275000 | 2023-09-29 1:44PM EDT | 2024-03-15 | 171.90 | 169.85 | 173.55 | +1.65 | +0.97% | 2 | 122 | 65.60% |
| NVDA240419C00275000 | 2023-09-28 1:08PM EDT | 2024-04-19 | 171.35 | 172.00 | 176.90 | 0.00 | - | 2 | 13 | 64.15% |
| NVDA240517C00275000 | 2023-09-28 11:52AM EDT | 2024-05-17 | 174.95 | 174.30 | 178.75 | 0.00 | - | 2 | 5 | 63.14% |
| NVDA240621C00275000 | 2023-09-29 11:40AM EDT | 2024-06-21 | 182.30 | 178.80 | 181.40 | +13.00 | +7.68% | 4 | 1,146 | 63.46% |
| NVDA250117C00275000 | 2023-09-12 11:38AM EDT | 2025-01-17 | 216.05 | 195.25 | 201.00 | 0.00 | - | 2 | 516 | 63.14% |
| NVDA250620C00275000 | 2023-08-30 1:25PM EDT | 2025-06-20 | 266.00 | 205.90 | 207.25 | 0.00 | - | 1 | 186 | 60.88% |
| NVDA251219C00275000 | 2023-09-22 12:48PM EDT | 2025-12-19 | 204.46 | 213.50 | 219.25 | 0.00 | - | 1 | 297 | 59.64% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00275000 | 2023-09-25 3:17PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 141 | 115.63% |
| NVDA231013P00275000 | 2023-09-27 12:55PM EDT | 2023-10-13 | 0.05 | 0.01 | 0.10 | 0.00 | - | 82 | 92 | 92.58% |
| NVDA231020P00275000 | 2023-09-29 2:29PM EDT | 2023-10-20 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 16 | 898 | 74.80% |
| NVDA231027P00275000 | 2023-09-28 1:46PM EDT | 2023-10-27 | 0.13 | 0.02 | 0.14 | 0.00 | - | 5 | 8 | 65.33% |
| NVDA231103P00275000 | 2023-09-29 9:30AM EDT | 2023-11-03 | 0.22 | 0.09 | 0.29 | +0.01 | +4.76% | 10 | 21 | 63.97% |
| NVDA231117P00275000 | 2023-09-29 2:30PM EDT | 2023-11-17 | 0.35 | 0.31 | 0.36 | -0.05 | -12.50% | 13 | 529 | 57.72% |
| NVDA231215P00275000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 1.04 | 1.01 | 1.09 | -0.28 | -21.21% | 23 | 1,273 | 54.49% |
| NVDA240119P00275000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 1.75 | 1.73 | 1.76 | -0.22 | -11.17% | 129 | 4,650 | 49.50% |
| NVDA240315P00275000 | 2023-09-28 11:32AM EDT | 2024-03-15 | 4.40 | 3.85 | 4.05 | 0.00 | - | 1 | 1,685 | 48.38% |
| NVDA240419P00275000 | 2023-09-26 3:58PM EDT | 2024-04-19 | 6.60 | 5.05 | 5.50 | 0.00 | - | 9 | 45 | 47.55% |
| NVDA240517P00275000 | 2023-09-25 11:25AM EDT | 2024-05-17 | 7.15 | 5.70 | 6.65 | 0.00 | - | 8 | 8 | 46.93% |
| NVDA240621P00275000 | 2023-09-29 9:33AM EDT | 2024-06-21 | 7.80 | 7.85 | 8.05 | -1.20 | -13.33% | 1 | 338 | 46.21% |
| NVDA250117P00275000 | 2023-09-29 1:03PM EDT | 2025-01-17 | 16.38 | 16.20 | 16.50 | -0.62 | -3.65% | 1 | 926 | 43.88% |
| NVDA250620P00275000 | 2023-09-21 10:34AM EDT | 2025-06-20 | 24.84 | 19.90 | 22.25 | 0.00 | - | 1 | 221 | 42.90% |
| NVDA251219P00275000 | 2023-09-21 1:51PM EDT | 2025-12-19 | 30.88 | 27.50 | 28.35 | 0.00 | - | 13 | 221 | 41.96% |
© 2023 Yahoo. All rights reserved.
