NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:450.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00450000 | 2023-09-26 12:38PM EDT | 2023-09-29 | 0.60 | 0.60 | 0.61 | -0.07 | -10.45% | 7,993 | 7,957 | 40.14% |
| NVDA231006C00450000 | 2023-09-26 12:37PM EDT | 2023-10-06 | 3.35 | 3.30 | 3.35 | +0.20 | +6.35% | 2,174 | 2,386 | 40.75% |
| NVDA231013C00450000 | 2023-09-26 12:31PM EDT | 2023-10-13 | 6.05 | 6.00 | 6.15 | +0.40 | +7.08% | 490 | 2,867 | 41.46% |
| NVDA231020C00450000 | 2023-09-26 12:38PM EDT | 2023-10-20 | 8.65 | 8.60 | 8.75 | +0.55 | +6.79% | 1,410 | 10,359 | 42.03% |
| NVDA231027C00450000 | 2023-09-26 12:19PM EDT | 2023-10-27 | 10.70 | 11.00 | 11.20 | +0.82 | +8.30% | 144 | 887 | 42.58% |
| NVDA231103C00450000 | 2023-09-26 12:27PM EDT | 2023-11-03 | 13.45 | 13.35 | 13.65 | +0.45 | +3.46% | 3 | 371 | 43.35% |
| NVDA231117C00450000 | 2023-09-26 12:21PM EDT | 2023-11-17 | 17.05 | 17.45 | 17.60 | +0.45 | +2.71% | 562 | 12,928 | 43.64% |
| NVDA231215C00450000 | 2023-09-26 12:26PM EDT | 2023-12-15 | 28.44 | 28.55 | 28.75 | +1.29 | +4.75% | 171 | 0 | 49.62% |
| NVDA240119C00450000 | 2023-09-26 12:23PM EDT | 2024-01-19 | 35.10 | 35.45 | 35.75 | +1.30 | +3.85% | 333 | 0 | 48.86% |
| NVDA240216C00450000 | 2023-09-26 10:55AM EDT | 2024-02-16 | 41.85 | 40.85 | 41.10 | +1.90 | +4.76% | 6 | 1,540 | 48.90% |
| NVDA240315C00450000 | 2023-09-26 12:17PM EDT | 2024-03-15 | 47.15 | 46.95 | 47.40 | +2.75 | +6.19% | 19 | 1,277 | 50.18% |
| NVDA240419C00450000 | 2023-09-26 10:13AM EDT | 2024-04-19 | 52.40 | 52.50 | 52.85 | +2.20 | +4.38% | 9 | 208 | 50.02% |
| NVDA240621C00450000 | 2023-09-26 11:51AM EDT | 2024-06-21 | 62.84 | 63.00 | 63.40 | +2.44 | +4.04% | 3 | 1,144 | 50.93% |
| NVDA240920C00450000 | 2023-09-26 10:07AM EDT | 2024-09-20 | 74.30 | 75.40 | 76.00 | -0.95 | -1.26% | 14 | 335 | 51.53% |
| NVDA241220C00450000 | 2023-09-25 2:30PM EDT | 2024-12-20 | 85.00 | 86.90 | 87.55 | 0.00 | - | 2 | 288 | 52.26% |
| NVDA250117C00450000 | 2023-09-26 12:12PM EDT | 2025-01-17 | 89.05 | 89.80 | 90.40 | +0.55 | +0.62% | 64 | 808 | 52.22% |
| NVDA250620C00450000 | 2023-09-26 11:30AM EDT | 2025-06-20 | 105.55 | 105.85 | 106.85 | +1.68 | +1.62% | 1 | 1,109 | 52.93% |
| NVDA251219C00450000 | 2023-09-26 11:39AM EDT | 2025-12-19 | 124.15 | 122.00 | 123.60 | +3.50 | +2.90% | 4 | 1,937 | 53.45% |
| NVDA260116C00450000 | 2023-09-25 12:20PM EDT | 2026-01-16 | 125.70 | 122.55 | 126.30 | 0.00 | - | 8 | 82 | 53.23% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00450000 | 2023-09-26 12:16PM EDT | 2023-09-29 | 28.00 | 27.65 | 27.90 | -0.67 | -2.34% | 323 | 0 | 50.22% |
| NVDA231006P00450000 | 2023-09-26 12:34PM EDT | 2023-10-06 | 30.15 | 29.75 | 30.00 | -0.48 | -1.57% | 129 | 970 | 41.53% |
| NVDA231013P00450000 | 2023-09-26 12:33PM EDT | 2023-10-13 | 32.15 | 32.20 | 32.45 | -0.30 | -0.92% | 66 | 0 | 40.86% |
| NVDA231020P00450000 | 2023-09-26 12:04PM EDT | 2023-10-20 | 36.03 | 34.30 | 34.55 | +1.28 | +3.68% | 547 | 9,727 | 40.27% |
| NVDA231027P00450000 | 2023-09-26 12:03PM EDT | 2023-10-27 | 37.68 | 36.10 | 36.50 | +1.23 | +3.37% | 14 | 285 | 39.98% |
| NVDA231103P00450000 | 2023-09-26 10:33AM EDT | 2023-11-03 | 36.23 | 38.05 | 38.45 | -2.86 | -7.32% | 5 | 17 | 40.08% |
| NVDA231117P00450000 | 2023-09-26 11:55AM EDT | 2023-11-17 | 42.47 | 41.30 | 41.50 | +0.07 | +0.17% | 19 | 5,425 | 39.44% |
| NVDA231215P00450000 | 2023-09-26 11:10AM EDT | 2023-12-15 | 49.89 | 50.40 | 50.80 | -0.48 | -0.95% | 69 | 3,471 | 43.98% |
| NVDA240119P00450000 | 2023-09-26 12:13PM EDT | 2024-01-19 | 56.05 | 55.35 | 55.65 | -0.45 | -0.80% | 9 | 4,910 | 41.91% |
| NVDA240216P00450000 | 2023-09-25 3:03PM EDT | 2024-02-16 | 61.35 | 58.90 | 59.25 | 0.00 | - | 2 | 919 | 41.04% |
| NVDA240315P00450000 | 2023-09-26 10:54AM EDT | 2024-03-15 | 62.57 | 63.45 | 63.80 | -3.11 | -4.74% | 28 | 2,553 | 41.49% |
| NVDA240419P00450000 | 2023-09-26 11:54AM EDT | 2024-04-19 | 67.75 | 66.80 | 67.15 | +2.02 | +3.07% | 2 | 203 | 40.46% |
| NVDA240621P00450000 | 2023-09-25 2:59PM EDT | 2024-06-21 | 74.80 | 73.45 | 73.85 | 0.00 | - | 16 | 1,834 | 40.04% |
| NVDA240920P00450000 | 2023-09-26 11:28AM EDT | 2024-09-20 | 81.29 | 80.60 | 81.15 | +0.37 | +0.46% | 4 | 548 | 38.98% |
| NVDA241220P00450000 | 2023-09-22 2:14PM EDT | 2024-12-20 | 90.87 | 87.15 | 87.70 | 0.00 | - | 2 | 325 | 38.33% |
| NVDA250117P00450000 | 2023-09-25 9:48AM EDT | 2025-01-17 | 88.00 | 88.80 | 89.25 | 0.00 | - | 1 | 836 | 38.00% |
| NVDA250620P00450000 | 2023-09-25 11:58AM EDT | 2025-06-20 | 97.65 | 97.55 | 98.50 | 0.00 | - | 6 | 387 | 37.24% |
| NVDA251219P00450000 | 2023-09-25 2:14PM EDT | 2025-12-19 | 107.30 | 106.00 | 107.10 | 0.00 | - | 8 | 807 | 36.27% |
| NVDA260116P00450000 | 2023-09-21 9:30AM EDT | 2026-01-16 | 109.80 | 104.35 | 111.95 | 0.00 | - | 1 | 24 | 37.58% |
© 2023 Yahoo. All rights reserved.
