NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:460.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00460000 | 2023-11-30 3:58PM EST | 2023-12-01 | 8.86 | 8.40 | 9.00 | -12.74 | -58.98% | 4,164 | 1,011 | 41.65% |
| NVDA231208C00460000 | 2023-11-30 3:59PM EST | 2023-12-08 | 14.10 | 13.70 | 14.25 | -10.40 | -42.45% | 1,531 | 1,192 | 36.24% |
| NVDA231215C00460000 | 2023-11-30 3:59PM EST | 2023-12-15 | 17.85 | 17.40 | 17.70 | -10.26 | -36.50% | 1,722 | 6,064 | 36.00% |
| NVDA231222C00460000 | 2023-11-30 3:56PM EST | 2023-12-22 | 20.30 | 19.90 | 20.40 | -9.62 | -32.15% | 326 | 446 | 35.80% |
| NVDA231229C00460000 | 2023-11-30 3:59PM EST | 2023-12-29 | 22.35 | 21.95 | 22.45 | -10.00 | -30.91% | 284 | 781 | 35.18% |
| NVDA240105C00460000 | 2023-11-30 3:37PM EST | 2024-01-05 | 24.50 | 24.20 | 24.75 | -9.20 | -27.30% | 93 | 51 | 35.59% |
| NVDA240119C00460000 | 2023-11-30 3:58PM EST | 2024-01-19 | 29.51 | 29.05 | 29.45 | -9.29 | -23.94% | 1,442 | 20,407 | 37.13% |
| NVDA240216C00460000 | 2023-11-30 3:52PM EST | 2024-02-16 | 37.50 | 37.30 | 37.70 | -8.95 | -19.27% | 175 | 51,793 | 39.46% |
| NVDA240315C00460000 | 2023-11-30 2:49PM EST | 2024-03-15 | 47.47 | 47.00 | 47.55 | -9.46 | -16.62% | 154 | 951 | 43.81% |
| NVDA240419C00460000 | 2023-11-30 3:54PM EST | 2024-04-19 | 54.00 | 54.00 | 54.80 | -10.25 | -15.95% | 19 | 551 | 44.35% |
| NVDA240517C00460000 | 2023-11-30 12:44PM EST | 2024-05-17 | 59.26 | 59.30 | 59.90 | -6.84 | -10.35% | 36 | 199 | 44.61% |
| NVDA240621C00460000 | 2023-11-30 3:00PM EST | 2024-06-21 | 67.20 | 66.75 | 67.80 | -9.37 | -12.24% | 164 | 982 | 46.40% |
| NVDA240920C00460000 | 2023-11-30 3:54PM EST | 2024-09-20 | 82.05 | 82.10 | 82.70 | -9.90 | -10.77% | 30 | 278 | 47.72% |
| NVDA241220C00460000 | 2023-11-30 3:54PM EST | 2024-12-20 | 95.35 | 95.20 | 96.55 | -11.15 | -10.47% | 14 | 462 | 49.20% |
| NVDA250117C00460000 | 2023-11-30 3:59PM EST | 2025-01-17 | 98.81 | 98.40 | 99.85 | -6.24 | -5.94% | 27 | 555 | 49.23% |
| NVDA250620C00460000 | 2023-11-30 11:21AM EST | 2025-06-20 | 116.95 | 116.10 | 117.10 | -13.10 | -10.07% | 6 | 952 | 49.82% |
| NVDA251219C00460000 | 2023-11-30 12:15PM EST | 2025-12-19 | 133.40 | 133.55 | 135.00 | -13.29 | -9.06% | 4 | 574 | 50.21% |
| NVDA260116C00460000 | 2023-11-30 2:07PM EST | 2026-01-16 | 135.62 | 135.50 | 137.10 | -8.03 | -5.59% | 2 | 358 | 50.09% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00460000 | 2023-11-30 3:59PM EST | 2023-12-01 | 0.79 | 0.74 | 0.85 | +0.53 | +203.85% | 27,901 | 11,180 | 35.11% |
| NVDA231208P00460000 | 2023-11-30 3:59PM EST | 2023-12-08 | 5.44 | 5.40 | 5.65 | +2.94 | +117.60% | 7,361 | 3,056 | 32.78% |
| NVDA231215P00460000 | 2023-11-30 3:59PM EST | 2023-12-15 | 8.61 | 8.65 | 8.85 | +3.61 | +72.20% | 2,553 | 5,585 | 32.85% |
| NVDA231222P00460000 | 2023-11-30 3:59PM EST | 2023-12-22 | 10.60 | 10.65 | 11.00 | +3.85 | +57.04% | 396 | 1,026 | 31.99% |
| NVDA231229P00460000 | 2023-11-30 3:56PM EST | 2023-12-29 | 12.35 | 12.15 | 12.55 | +4.25 | +52.47% | 356 | 606 | 30.90% |
| NVDA240105P00460000 | 2023-11-30 3:46PM EST | 2024-01-05 | 14.92 | 13.95 | 14.45 | +5.27 | +54.61% | 144 | 216 | 31.06% |
| NVDA240119P00460000 | 2023-11-30 3:57PM EST | 2024-01-19 | 17.75 | 17.80 | 18.05 | +4.35 | +32.46% | 717 | 5,026 | 31.68% |
| NVDA240216P00460000 | 2023-11-30 3:54PM EST | 2024-02-16 | 24.65 | 24.05 | 24.45 | +5.09 | +26.02% | 295 | 1,159 | 32.92% |
| NVDA240315P00460000 | 2023-11-30 3:59PM EST | 2024-03-15 | 31.98 | 31.90 | 32.30 | +4.51 | +16.42% | 92 | 5,477 | 36.18% |
| NVDA240419P00460000 | 2023-11-30 2:47PM EST | 2024-04-19 | 37.25 | 36.80 | 37.20 | +5.25 | +16.41% | 77 | 458 | 35.67% |
| NVDA240517P00460000 | 2023-11-30 10:13AM EST | 2024-05-17 | 41.63 | 40.40 | 41.00 | +5.63 | +15.64% | 24 | 267 | 35.63% |
| NVDA240621P00460000 | 2023-11-30 2:16PM EST | 2024-06-21 | 47.05 | 46.05 | 46.55 | +5.10 | +12.16% | 294 | 455 | 36.49% |
| NVDA240920P00460000 | 2023-11-30 1:03PM EST | 2024-09-20 | 56.15 | 55.85 | 56.40 | +4.70 | +9.14% | 66 | 582 | 36.34% |
| NVDA241220P00460000 | 2023-11-30 3:51PM EST | 2024-12-20 | 64.80 | 64.15 | 64.85 | +4.63 | +7.69% | 5 | 195 | 36.29% |
| NVDA250117P00460000 | 2023-11-30 2:20PM EST | 2025-01-17 | 67.10 | 66.25 | 66.80 | +5.45 | +8.84% | 41 | 346 | 36.05% |
| NVDA250620P00460000 | 2023-11-29 10:13AM EST | 2025-06-20 | 72.71 | 76.50 | 77.65 | 0.00 | - | 2 | 129 | 35.59% |
| NVDA251219P00460000 | 2023-11-29 11:23AM EST | 2025-12-19 | 83.46 | 86.35 | 87.75 | 0.00 | - | 1 | 488 | 34.89% |
| NVDA260116P00460000 | 2023-11-29 3:28PM EST | 2026-01-16 | 84.45 | 87.30 | 88.90 | 0.00 | - | 5 | 132 | 34.70% |
© 2023 Yahoo. All rights reserved.