NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00455000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 1.87 | 1.77 | 1.91 | -0.23 | -10.95% | 4,171 | 2,014 | 34.07% |
| NVDA231013C00455000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 5.10 | 4.95 | 5.20 | -0.10 | -1.92% | 507 | 1,024 | 36.80% |
| NVDA231020C00455000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 8.12 | 7.95 | 8.25 | +0.27 | +3.44% | 819 | 4,317 | 38.40% |
| NVDA231027C00455000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 10.90 | 10.60 | 11.05 | +0.25 | +2.35% | 419 | 1,057 | 39.56% |
| NVDA231103C00455000 | 2023-09-29 2:44PM EDT | 2023-11-03 | 14.44 | 13.50 | 13.90 | +1.37 | +10.48% | 148 | 60 | 40.97% |
| NVDA231110C00455000 | 2023-09-28 2:48PM EDT | 2023-11-10 | 16.25 | 14.70 | 16.60 | +16.25 | - | 219 | - | 42.15% |
| NVDA231117C00455000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 18.26 | 18.10 | 18.45 | +0.76 | +4.34% | 221 | 564 | 42.01% |
| NVDA231215C00455000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 30.15 | 30.00 | 30.40 | +1.15 | +3.97% | 163 | 2,392 | 48.67% |
| NVDA240119C00455000 | 2023-09-29 11:06AM EDT | 2024-01-19 | 38.83 | 37.35 | 37.90 | +2.38 | +6.53% | 15 | 3,260 | 48.18% |
| NVDA240216C00455000 | 2023-09-29 3:47PM EDT | 2024-02-16 | 43.75 | 43.20 | 43.75 | +1.75 | +4.17% | 8 | 515 | 48.53% |
| NVDA240315C00455000 | 2023-09-29 10:37AM EDT | 2024-03-15 | 52.35 | 48.55 | 50.40 | +2.80 | +5.65% | 17 | 548 | 49.95% |
| NVDA240419C00455000 | 2023-09-29 2:00PM EDT | 2024-04-19 | 55.28 | 54.05 | 56.25 | -0.06 | -0.11% | 4 | 176 | 49.97% |
| NVDA240517C00455000 | 2023-09-28 12:28PM EDT | 2024-05-17 | 60.50 | 58.15 | 59.25 | 0.00 | - | 2 | 0 | 49.02% |
| NVDA240621C00455000 | 2023-09-29 1:05PM EDT | 2024-06-21 | 67.35 | 66.60 | 67.30 | +1.15 | +1.74% | 6 | 437 | 50.90% |
| NVDA250117C00455000 | 2023-09-27 3:08PM EDT | 2025-01-17 | 90.99 | 90.00 | 95.10 | 0.00 | - | 6 | 199 | 51.15% |
| NVDA250620C00455000 | 2023-09-27 10:30AM EDT | 2025-06-20 | 115.00 | 106.50 | 111.75 | +10.35 | +9.89% | 2 | 203 | 51.95% |
| NVDA251219C00455000 | 2023-09-29 2:30PM EDT | 2025-12-19 | 128.06 | 127.45 | 129.15 | +1.36 | +1.07% | 10 | 460 | 53.53% |
| NVDA260116C00455000 | 2023-09-29 2:00PM EDT | 2026-01-16 | 129.70 | 128.85 | 131.75 | +1.20 | +0.93% | 9 | 38 | 53.44% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00455000 | 2023-09-29 3:54PM EDT | 2023-10-06 | 21.00 | 20.80 | 21.85 | -4.45 | -17.49% | 764 | 901 | 33.62% |
| NVDA231013P00455000 | 2023-09-29 3:51PM EDT | 2023-10-13 | 23.05 | 23.15 | 24.75 | -3.79 | -14.12% | 127 | 703 | 35.19% |
| NVDA231020P00455000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 26.75 | 26.00 | 27.10 | -3.80 | -12.44% | 100 | 2,016 | 35.30% |
| NVDA231027P00455000 | 2023-09-29 2:23PM EDT | 2023-10-27 | 28.10 | 28.50 | 29.45 | -5.47 | -16.29% | 15 | 234 | 35.97% |
| NVDA231103P00455000 | 2023-09-29 1:32PM EDT | 2023-11-03 | 30.92 | 30.45 | 32.15 | -4.08 | -11.66% | 15 | 15 | 37.54% |
| NVDA231110P00455000 | 2023-09-28 9:48AM EDT | 2023-11-10 | 40.15 | 34.60 | 38.55 | +40.15 | - | 2 | - | 45.54% |
| NVDA231117P00455000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 34.35 | 34.25 | 35.35 | -3.60 | -9.49% | 43 | 499 | 36.98% |
| NVDA231215P00455000 | 2023-09-29 3:43PM EDT | 2023-12-15 | 45.25 | 44.10 | 45.45 | -2.86 | -5.94% | 40 | 1,229 | 42.43% |
| NVDA240119P00455000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 50.25 | 49.95 | 50.60 | -3.03 | -5.69% | 474 | 1,017 | 40.57% |
| NVDA240216P00455000 | 2023-09-29 9:45AM EDT | 2024-02-16 | 52.93 | 54.10 | 54.55 | -8.17 | -13.37% | 19 | 346 | 39.97% |
| NVDA240315P00455000 | 2023-09-29 9:36AM EDT | 2024-03-15 | 57.50 | 58.85 | 59.65 | -6.55 | -10.23% | 15 | 320 | 40.83% |
| NVDA240419P00455000 | 2023-09-29 3:02PM EDT | 2024-04-19 | 62.20 | 62.25 | 64.30 | -3.40 | -5.18% | 8 | 72 | 40.74% |
| NVDA240621P00455000 | 2023-09-28 1:05PM EDT | 2024-06-21 | 72.45 | 69.35 | 70.15 | 0.00 | - | 17 | 473 | 39.54% |
| NVDA250117P00455000 | 2023-09-28 1:55PM EDT | 2025-01-17 | 88.03 | 85.45 | 86.45 | 0.00 | - | 6 | 35 | 37.82% |
| NVDA250620P00455000 | 2023-09-25 10:08AM EDT | 2025-06-20 | 100.65 | 90.00 | 95.75 | 0.00 | - | 1 | 45 | 36.99% |
| NVDA251219P00455000 | 2023-09-28 2:49PM EDT | 2025-12-19 | 102.70 | 101.00 | 109.00 | -3.60 | -3.39% | 1 | 94 | 37.79% |
| NVDA260116P00455000 | 2023-09-29 12:22PM EDT | 2026-01-16 | 103.20 | 102.30 | 108.20 | -6.75 | -6.14% | 2 | 1 | 36.85% |
© 2023 Yahoo. All rights reserved.
