NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:465.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00465000 | 2023-09-21 3:59PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 50.00% |
| NVDA230929C00465000 | 2023-09-21 3:58PM EDT | 2023-09-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 12.50% |
| NVDA231006C00465000 | 2023-09-21 3:53PM EDT | 2023-10-06 | 1.26 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| NVDA231013C00465000 | 2023-09-21 3:37PM EDT | 2023-10-13 | 2.42 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| NVDA231020C00465000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 12.50% |
| NVDA231027C00465000 | 2023-09-21 3:50PM EDT | 2023-10-27 | 5.43 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| NVDA231117C00465000 | 2023-09-21 3:56PM EDT | 2023-11-17 | 9.83 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| NVDA231215C00465000 | 2023-09-21 3:47PM EDT | 2023-12-15 | 19.64 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| NVDA240119C00465000 | 2023-09-21 3:57PM EDT | 2024-01-19 | 25.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| NVDA240216C00465000 | 2023-09-21 12:46PM EDT | 2024-02-16 | 32.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA240315C00465000 | 2023-09-21 3:55PM EDT | 2024-03-15 | 36.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NVDA240419C00465000 | 2023-09-21 2:13PM EDT | 2024-04-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA240621C00465000 | 2023-09-21 3:39PM EDT | 2024-06-21 | 51.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA250117C00465000 | 2023-09-20 3:03PM EDT | 2025-01-17 | 89.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NVDA250620C00465000 | 2023-09-21 3:56PM EDT | 2025-06-20 | 93.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NVDA251219C00465000 | 2023-09-21 2:52PM EDT | 2025-12-19 | 111.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA260116C00465000 | 2023-09-14 3:55PM EDT | 2026-01-16 | 145.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00465000 | 2023-09-21 3:53PM EDT | 2023-09-22 | 54.00 | 0.00 | 0.00 | 0.00 | - | 4,921 | 0 | 0.00% |
| NVDA230929P00465000 | 2023-09-21 3:46PM EDT | 2023-09-29 | 53.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA231006P00465000 | 2023-09-21 3:46PM EDT | 2023-10-06 | 53.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA231013P00465000 | 2023-09-21 3:34PM EDT | 2023-10-13 | 56.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA231020P00465000 | 2023-09-21 3:46PM EDT | 2023-10-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA231027P00465000 | 2023-09-21 3:45PM EDT | 2023-10-27 | 56.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA231117P00465000 | 2023-09-21 11:58AM EDT | 2023-11-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA231215P00465000 | 2023-09-21 3:28PM EDT | 2023-12-15 | 68.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240119P00465000 | 2023-09-21 2:07PM EDT | 2024-01-19 | 69.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240216P00465000 | 2023-09-21 1:41PM EDT | 2024-02-16 | 72.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240315P00465000 | 2023-09-21 3:42PM EDT | 2024-03-15 | 79.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA240419P00465000 | 2023-09-21 1:50PM EDT | 2024-04-19 | 79.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240621P00465000 | 2023-09-21 1:46PM EDT | 2024-06-21 | 86.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117P00465000 | 2023-09-21 2:55PM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00465000 | 2023-09-21 3:59PM EDT | 2025-06-20 | 112.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA251219P00465000 | 2023-09-21 12:05PM EDT | 2025-12-19 | 118.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
