NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:350.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00350000 | 2023-09-29 1:00PM EDT | 2023-09-29 | 85.40 | 84.15 | 86.20 | +3.76 | +4.61% | 28 | 188 | 246.39% |
| NVDA231006C00350000 | 2023-09-29 12:48PM EDT | 2023-10-06 | 86.50 | 84.25 | 86.35 | +4.28 | +5.21% | 18 | 128 | 89.26% |
| NVDA231013C00350000 | 2023-09-28 2:12PM EDT | 2023-10-13 | 82.25 | 85.95 | 86.20 | 0.00 | - | 238 | 371 | 73.19% |
| NVDA231020C00350000 | 2023-09-29 1:05PM EDT | 2023-10-20 | 86.20 | 86.50 | 86.80 | +3.10 | +3.73% | 18 | 1,085 | 64.50% |
| NVDA231027C00350000 | 2023-09-28 12:47PM EDT | 2023-10-27 | 84.96 | 86.95 | 88.05 | 0.00 | - | 9 | 15 | 60.75% |
| NVDA231103C00350000 | 2023-09-28 12:46PM EDT | 2023-11-03 | 86.01 | 87.35 | 89.20 | 0.00 | - | 1 | 1 | 57.89% |
| NVDA231110C00350000 | 2023-09-28 12:30PM EDT | 2023-11-10 | 88.50 | 82.65 | 87.40 | +88.50 | - | 2 | - | 49.47% |
| NVDA231117C00350000 | 2023-09-29 1:05PM EDT | 2023-11-17 | 89.70 | 89.50 | 90.40 | +3.55 | +4.12% | 4 | 722 | 54.61% |
| NVDA231215C00350000 | 2023-09-29 12:20PM EDT | 2023-12-15 | 97.78 | 95.70 | 96.60 | +4.98 | +5.37% | 105 | 2,025 | 57.11% |
| NVDA240119C00350000 | 2023-09-29 1:39PM EDT | 2024-01-19 | 100.83 | 100.75 | 101.15 | +2.83 | +2.89% | 15 | 7,841 | 54.92% |
| NVDA240216C00350000 | 2023-09-29 11:32AM EDT | 2024-02-16 | 107.75 | 104.40 | 105.60 | +14.75 | +15.86% | 1 | 56 | 54.47% |
| NVDA240315C00350000 | 2023-09-29 10:24AM EDT | 2024-03-15 | 112.00 | 109.20 | 110.25 | +12.50 | +12.56% | 3 | 399 | 55.20% |
| NVDA240419C00350000 | 2023-09-28 10:03AM EDT | 2024-04-19 | 110.45 | 113.55 | 115.95 | 0.00 | - | 1 | 4 | 55.36% |
| NVDA240621C00350000 | 2023-09-28 3:48PM EDT | 2024-06-21 | 127.15 | 123.05 | 123.65 | +7.47 | +6.24% | 1 | 843 | 55.84% |
| NVDA240920C00350000 | 2023-09-29 11:18AM EDT | 2024-09-20 | 136.16 | 133.70 | 134.40 | +12.46 | +10.07% | 3 | 87 | 56.06% |
| NVDA241220C00350000 | 2023-09-28 11:22AM EDT | 2024-12-20 | 138.67 | 143.70 | 144.50 | 0.00 | - | 1 | 38 | 56.56% |
| NVDA250117C00350000 | 2023-09-29 11:54AM EDT | 2025-01-17 | 147.50 | 146.10 | 146.95 | +8.25 | +5.92% | 32 | 936 | 56.40% |
| NVDA250620C00350000 | 2023-09-25 11:36AM EDT | 2025-06-20 | 152.07 | 160.20 | 161.20 | 0.00 | - | 10 | 281 | 56.76% |
| NVDA251219C00350000 | 2023-09-29 12:44PM EDT | 2025-12-19 | 176.51 | 174.55 | 176.05 | +4.47 | +2.60% | 6 | 411 | 57.07% |
| NVDA260116C00350000 | 2023-09-28 1:28PM EDT | 2026-01-16 | 174.45 | 175.60 | 178.35 | 0.00 | - | 1 | 19 | 56.92% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00350000 | 2023-09-29 12:49PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 3,863 | 128.13% |
| NVDA231006P00350000 | 2023-09-29 1:35PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1,060 | 1,038 | 56.25% |
| NVDA231013P00350000 | 2023-09-29 1:07PM EDT | 2023-10-13 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 40 | 589 | 48.44% |
| NVDA231020P00350000 | 2023-09-29 1:39PM EDT | 2023-10-20 | 0.46 | 0.46 | 0.47 | -0.20 | -30.30% | 384 | 6,497 | 45.92% |
| NVDA231027P00350000 | 2023-09-29 1:01PM EDT | 2023-10-27 | 0.84 | 0.83 | 0.86 | -0.30 | -26.32% | 63 | 575 | 44.56% |
| NVDA231103P00350000 | 2023-09-29 1:37PM EDT | 2023-11-03 | 1.36 | 1.34 | 1.40 | -0.41 | -23.16% | 14 | 94 | 44.19% |
| NVDA231110P00350000 | 2023-09-28 1:06PM EDT | 2023-11-10 | 2.36 | 1.94 | 2.59 | +2.36 | - | 20 | - | 46.75% |
| NVDA231117P00350000 | 2023-09-29 1:32PM EDT | 2023-11-17 | 2.37 | 2.43 | 2.47 | -0.51 | -17.71% | 320 | 4,472 | 42.84% |
| NVDA231215P00350000 | 2023-09-29 1:19PM EDT | 2023-12-15 | 6.70 | 6.55 | 6.70 | -0.58 | -7.97% | 78 | 4,568 | 45.99% |
| NVDA240119P00350000 | 2023-09-29 1:34PM EDT | 2024-01-19 | 9.60 | 9.55 | 9.75 | -0.82 | -7.87% | 199 | 7,107 | 43.77% |
| NVDA240216P00350000 | 2023-09-29 12:06PM EDT | 2024-02-16 | 11.67 | 12.15 | 12.35 | -1.38 | -10.57% | 512 | 661 | 43.05% |
| NVDA240315P00350000 | 2023-09-29 1:10PM EDT | 2024-03-15 | 15.60 | 15.55 | 15.70 | -1.30 | -7.69% | 1,244 | 3,602 | 43.61% |
| NVDA240419P00350000 | 2023-09-29 1:33PM EDT | 2024-04-19 | 18.35 | 18.25 | 18.50 | -0.65 | -3.42% | 34 | 191 | 42.81% |
| NVDA240517P00350000 | 2023-09-29 12:53PM EDT | 2024-05-17 | 20.35 | 20.40 | 20.75 | -3.20 | -13.59% | 88 | 121 | 42.42% |
| NVDA240621P00350000 | 2023-09-29 12:11PM EDT | 2024-06-21 | 23.32 | 23.85 | 24.10 | -1.68 | -6.72% | 2 | 4,112 | 42.63% |
| NVDA240920P00350000 | 2023-09-29 10:35AM EDT | 2024-09-20 | 29.60 | 30.10 | 30.45 | -1.00 | -3.27% | 1 | 1,650 | 41.72% |
| NVDA241220P00350000 | 2023-09-27 3:19PM EDT | 2024-12-20 | 34.91 | 36.10 | 36.50 | -3.84 | -9.91% | 1 | 318 | 41.32% |
| NVDA250117P00350000 | 2023-09-29 10:55AM EDT | 2025-01-17 | 36.47 | 37.35 | 37.80 | -1.49 | -3.93% | 59 | 2,862 | 40.93% |
| NVDA250620P00350000 | 2023-09-22 9:48AM EDT | 2025-06-20 | 49.64 | 45.30 | 45.85 | 0.00 | - | 10 | 343 | 40.05% |
| NVDA251219P00350000 | 2023-09-29 10:50AM EDT | 2025-12-19 | 52.60 | 53.45 | 53.90 | -1.80 | -3.31% | 2 | 778 | 39.18% |
| NVDA260116P00350000 | 2023-09-28 3:51PM EDT | 2026-01-16 | 56.01 | 54.00 | 54.90 | 0.00 | - | 2 | 66 | 38.99% |
© 2023 Yahoo. All rights reserved.
