NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:505.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00505000 | 2023-09-29 11:08AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,570 | 90.63% |
| NVDA231006C00505000 | 2023-09-29 1:45PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 425 | 1,807 | 40.23% |
| NVDA231013C00505000 | 2023-09-29 1:10PM EDT | 2023-10-13 | 0.31 | 0.30 | 0.32 | -0.07 | -18.42% | 279 | 1,384 | 37.60% |
| NVDA231020C00505000 | 2023-09-29 1:48PM EDT | 2023-10-20 | 0.95 | 0.95 | 0.96 | -0.08 | -7.77% | 612 | 3,044 | 37.88% |
| NVDA231027C00505000 | 2023-09-29 1:23PM EDT | 2023-10-27 | 1.81 | 1.77 | 1.84 | -0.29 | -13.81% | 49 | 361 | 38.18% |
| NVDA231103C00505000 | 2023-09-29 1:21PM EDT | 2023-11-03 | 3.15 | 3.05 | 3.15 | +0.05 | +1.61% | 103 | 370 | 39.50% |
| NVDA231117C00505000 | 2023-09-29 1:41PM EDT | 2023-11-17 | 5.80 | 5.65 | 5.85 | +0.12 | +2.11% | 109 | 524 | 40.70% |
| NVDA231215C00505000 | 2023-09-29 1:18PM EDT | 2023-12-15 | 14.72 | 14.95 | 15.10 | +0.27 | +1.87% | 61 | 1,052 | 47.69% |
| NVDA240119C00505000 | 2023-09-29 1:06PM EDT | 2024-01-19 | 21.12 | 21.15 | 21.35 | +0.27 | +1.29% | 3 | 1,376 | 47.00% |
| NVDA240216C00505000 | 2023-09-29 12:58PM EDT | 2024-02-16 | 26.90 | 26.35 | 26.55 | +1.55 | +6.11% | 25 | 371 | 47.31% |
| NVDA240315C00505000 | 2023-09-29 12:14PM EDT | 2024-03-15 | 33.25 | 32.75 | 33.00 | +5.54 | +19.99% | 2 | 258 | 48.99% |
| NVDA240419C00505000 | 2023-09-28 2:54PM EDT | 2024-04-19 | 36.40 | 38.25 | 38.50 | 0.00 | - | 10 | 121 | 48.97% |
| NVDA240517C00505000 | 2023-09-28 2:39PM EDT | 2024-05-17 | 41.60 | 42.55 | 43.00 | 0.00 | - | 13 | 27 | 49.25% |
| NVDA240621C00505000 | 2023-09-29 12:03PM EDT | 2024-06-21 | 50.00 | 48.65 | 48.95 | +3.00 | +6.38% | 2 | 513 | 49.98% |
| NVDA250117C00505000 | 2023-09-22 3:40PM EDT | 2025-01-17 | 68.25 | 75.90 | 76.70 | 0.00 | - | 3 | 1,252 | 51.23% |
| NVDA250620C00505000 | 2023-09-21 3:41PM EDT | 2025-06-20 | 80.90 | 92.95 | 93.75 | 0.00 | - | 2 | 78 | 52.05% |
| NVDA251219C00505000 | 2023-09-26 3:42PM EDT | 2025-12-19 | 101.85 | 109.65 | 111.10 | 0.00 | - | 3 | 260 | 52.52% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00505000 | 2023-09-20 12:45PM EDT | 2023-09-29 | 69.95 | 67.05 | 71.60 | 0.00 | - | 1 | 0 | 174.76% |
| NVDA231006P00505000 | 2023-09-22 10:06AM EDT | 2023-10-06 | 88.50 | 69.00 | 70.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231013P00505000 | 2023-09-29 10:17AM EDT | 2023-10-13 | 66.15 | 69.20 | 71.10 | -20.25 | -23.44% | 2 | 0 | 38.77% |
| NVDA231020P00505000 | 2023-09-29 1:49PM EDT | 2023-10-20 | 70.20 | 70.10 | 70.35 | -1.80 | -2.50% | 129 | 759 | 0.00% |
| NVDA231027P00505000 | 2023-09-11 2:43PM EDT | 2023-10-27 | 59.27 | 70.60 | 72.10 | 0.00 | - | - | 2 | 35.74% |
| NVDA231117P00505000 | 2023-09-28 1:08PM EDT | 2023-11-17 | 68.58 | 72.50 | 73.35 | -7.82 | -10.24% | 1 | 36 | 31.92% |
| NVDA231215P00505000 | 2023-09-29 9:36AM EDT | 2023-12-15 | 77.60 | 79.75 | 80.55 | -10.70 | -12.12% | 1 | 228 | 39.59% |
| NVDA240119P00505000 | 2023-09-28 12:02PM EDT | 2024-01-19 | 86.25 | 83.85 | 84.75 | 0.00 | - | 1 | 222 | 38.33% |
| NVDA240216P00505000 | 2023-09-21 9:55AM EDT | 2024-02-16 | 103.58 | 86.65 | 88.05 | 0.00 | - | 6 | 236 | 37.90% |
| NVDA240315P00505000 | 2023-09-13 2:08PM EDT | 2024-03-15 | 81.30 | 91.15 | 92.10 | 0.00 | - | 2 | 498 | 38.48% |
| NVDA240419P00505000 | 2023-09-19 9:41AM EDT | 2024-04-19 | 94.93 | 94.55 | 95.55 | 0.00 | - | 2 | 59 | 37.94% |
| NVDA240621P00505000 | 2023-09-21 1:34PM EDT | 2024-06-21 | 113.50 | 101.55 | 102.60 | 0.00 | - | 1 | 337 | 38.21% |
| NVDA250117P00505000 | 2023-09-13 10:56AM EDT | 2025-01-17 | 112.80 | 116.50 | 117.00 | 0.00 | - | 2 | 70 | 36.06% |
| NVDA250620P00505000 | 2023-09-11 3:37PM EDT | 2025-06-20 | 122.35 | 125.25 | 126.15 | 0.00 | - | 3 | 25 | 35.41% |
| NVDA251219P00505000 | 2023-08-25 2:30PM EDT | 2025-12-19 | 129.67 | 141.90 | 143.65 | 0.00 | - | 1 | 27 | 37.98% |
© 2023 Yahoo. All rights reserved.
