NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00440000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 6.33 | 6.20 | 6.40 | +0.13 | +2.10% | 20,538 | 3,492 | 38.77% |
| NVDA231013C00440000 | 2023-09-29 3:58PM EDT | 2023-10-13 | 10.60 | 10.30 | 10.75 | +0.35 | +3.41% | 2,951 | 1,495 | 39.79% |
| NVDA231020C00440000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 13.90 | 13.75 | 14.20 | +0.45 | +3.35% | 3,284 | 10,188 | 40.61% |
| NVDA231027C00440000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 17.00 | 16.35 | 17.20 | +0.50 | +3.03% | 314 | 492 | 41.32% |
| NVDA231103C00440000 | 2023-09-29 3:43PM EDT | 2023-11-03 | 19.85 | 19.65 | 20.50 | +0.85 | +4.47% | 1,096 | 543 | 43.05% |
| NVDA231110C00440000 | 2023-09-28 3:26PM EDT | 2023-11-10 | 22.00 | 19.60 | 23.10 | +22.00 | - | 249 | - | 43.67% |
| NVDA231117C00440000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 24.50 | 24.45 | 24.80 | +0.69 | +2.90% | 1,053 | 4,803 | 43.06% |
| NVDA231215C00440000 | 2023-09-29 3:57PM EDT | 2023-12-15 | 37.10 | 35.65 | 36.90 | +2.10 | +6.00% | 334 | 2,491 | 49.52% |
| NVDA240119C00440000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 45.00 | 43.85 | 44.45 | +2.15 | +5.02% | 111 | 2,532 | 48.88% |
| NVDA240216C00440000 | 2023-09-29 3:33PM EDT | 2024-02-16 | 50.21 | 49.70 | 50.35 | +2.21 | +4.60% | 28 | 1,106 | 49.22% |
| NVDA240315C00440000 | 2023-09-29 3:20PM EDT | 2024-03-15 | 56.90 | 56.15 | 57.20 | +1.30 | +2.34% | 31 | 1,062 | 50.33% |
| NVDA240419C00440000 | 2023-09-29 2:46PM EDT | 2024-04-19 | 62.98 | 61.50 | 62.65 | +1.26 | +2.04% | 5 | 266 | 50.44% |
| NVDA240517C00440000 | 2023-09-28 9:52AM EDT | 2024-05-17 | 63.23 | 64.45 | 65.70 | 0.00 | - | 1 | 0 | 49.52% |
| NVDA240621C00440000 | 2023-09-29 2:50PM EDT | 2024-06-21 | 73.79 | 72.95 | 73.75 | +2.22 | +3.10% | 34 | 2,659 | 51.39% |
| NVDA240920C00440000 | 2023-09-29 3:56PM EDT | 2024-09-20 | 85.90 | 83.05 | 86.50 | +1.55 | +1.84% | 4 | 136 | 51.15% |
| NVDA241220C00440000 | 2023-09-29 11:09AM EDT | 2024-12-20 | 100.84 | 93.30 | 98.55 | +6.84 | +7.28% | 1 | 82 | 51.63% |
| NVDA250117C00440000 | 2023-09-29 12:18PM EDT | 2025-01-17 | 102.10 | 100.30 | 101.05 | +4.86 | +5.00% | 1 | 695 | 52.58% |
| NVDA250620C00440000 | 2023-09-27 3:10PM EDT | 2025-06-20 | 113.20 | 113.00 | 117.85 | 0.00 | - | 2 | 757 | 52.47% |
| NVDA251219C00440000 | 2023-09-29 10:42AM EDT | 2025-12-19 | 137.81 | 133.20 | 134.70 | +3.81 | +2.84% | 5 | 373 | 53.84% |
| NVDA260116C00440000 | 2023-09-29 1:27PM EDT | 2026-01-16 | 136.58 | 134.85 | 141.00 | +4.08 | +3.08% | 54 | 52 | 54.57% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00440000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 10.65 | 10.50 | 10.90 | -4.05 | -27.55% | 11,965 | 1,724 | 36.43% |
| NVDA231013P00440000 | 2023-09-29 3:55PM EDT | 2023-10-13 | 14.51 | 14.25 | 15.65 | -4.39 | -23.23% | 743 | 772 | 39.45% |
| NVDA231020P00440000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 17.45 | 17.10 | 17.60 | -3.28 | -15.82% | 1,182 | 10,196 | 36.63% |
| NVDA231027P00440000 | 2023-09-29 3:34PM EDT | 2023-10-27 | 19.35 | 19.85 | 20.30 | -4.32 | -18.25% | 266 | 402 | 37.27% |
| NVDA231103P00440000 | 2023-09-29 3:20PM EDT | 2023-11-03 | 22.42 | 22.30 | 22.85 | -2.77 | -11.00% | 201 | 54 | 38.03% |
| NVDA231110P00440000 | 2023-09-28 1:10PM EDT | 2023-11-10 | 27.20 | 26.60 | 29.15 | +27.20 | - | 1 | - | 45.47% |
| NVDA231117P00440000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 26.20 | 25.50 | 26.50 | -3.05 | -10.43% | 704 | 2,594 | 37.81% |
| NVDA231215P00440000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 36.65 | 36.40 | 37.30 | -2.55 | -6.51% | 205 | 2,941 | 43.70% |
| NVDA240119P00440000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 41.86 | 41.70 | 42.15 | -2.44 | -5.51% | 69 | 3,187 | 41.23% |
| NVDA240216P00440000 | 2023-09-29 11:25AM EDT | 2024-02-16 | 43.92 | 45.70 | 46.10 | -3.98 | -8.31% | 4 | 629 | 40.55% |
| NVDA240315P00440000 | 2023-09-29 3:51PM EDT | 2024-03-15 | 50.05 | 50.35 | 51.20 | -3.25 | -6.10% | 85 | 1,285 | 41.36% |
| NVDA240419P00440000 | 2023-09-29 2:54PM EDT | 2024-04-19 | 53.80 | 54.10 | 55.85 | -9.50 | -15.01% | 30 | 383 | 41.23% |
| NVDA240517P00440000 | 2023-09-28 10:16AM EDT | 2024-05-17 | 61.87 | 55.15 | 57.75 | 0.00 | - | 1 | 5 | 40.03% |
| NVDA240621P00440000 | 2023-09-29 2:57PM EDT | 2024-06-21 | 61.20 | 61.00 | 62.10 | -1.44 | -2.30% | 8 | 1,269 | 40.26% |
| NVDA240920P00440000 | 2023-09-29 10:16AM EDT | 2024-09-20 | 68.02 | 66.50 | 69.65 | -2.88 | -4.06% | 4 | 285 | 39.20% |
| NVDA241220P00440000 | 2023-09-29 1:06PM EDT | 2024-12-20 | 76.63 | 75.20 | 79.05 | -7.32 | -8.72% | 3 | 600 | 39.96% |
| NVDA250117P00440000 | 2023-09-29 1:52PM EDT | 2025-01-17 | 78.25 | 73.85 | 78.75 | -1.50 | -1.88% | 14 | 876 | 38.61% |
| NVDA250620P00440000 | 2023-09-26 2:26PM EDT | 2025-06-20 | 86.07 | 82.00 | 87.45 | -6.23 | -6.75% | 1 | 155 | 37.46% |
| NVDA251219P00440000 | 2023-09-29 12:44PM EDT | 2025-12-19 | 95.45 | 92.95 | 96.60 | -4.85 | -4.84% | 1 | 130 | 36.63% |
| NVDA260116P00440000 | 2023-09-29 3:06PM EDT | 2026-01-16 | 96.80 | 93.35 | 102.00 | -1.90 | -1.93% | 57 | 113 | 38.14% |
© 2023 Yahoo. All rights reserved.
