NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:515.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00515000 | 2023-09-28 1:54PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 2,033 | 50.00% |
| NVDA231006C00515000 | 2023-09-28 3:27PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 592 | 25.00% |
| NVDA231013C00515000 | 2023-09-28 1:36PM EDT | 2023-10-13 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 390 | 12.50% |
| NVDA231020C00515000 | 2023-09-28 3:52PM EDT | 2023-10-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 129 | 2,380 | 12.50% |
| NVDA231027C00515000 | 2023-09-28 3:26PM EDT | 2023-10-27 | 1.44 | 0.00 | 0.00 | 0.00 | - | 18 | 281 | 12.50% |
| NVDA231103C00515000 | 2023-09-28 12:58PM EDT | 2023-11-03 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| NVDA231117C00515000 | 2023-09-28 3:38PM EDT | 2023-11-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 46 | 242 | 12.50% |
| NVDA231215C00515000 | 2023-09-28 3:40PM EDT | 2023-12-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 71 | 2,224 | 6.25% |
| NVDA240119C00515000 | 2023-09-28 2:21PM EDT | 2024-01-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1,972 | 6.25% |
| NVDA240216C00515000 | 2023-09-28 10:52AM EDT | 2024-02-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 12 | 308 | 6.25% |
| NVDA240315C00515000 | 2023-09-28 2:51PM EDT | 2024-03-15 | 29.12 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 6.25% |
| NVDA240419C00515000 | 2023-09-25 1:21PM EDT | 2024-04-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| NVDA240517C00515000 | 2023-09-28 12:00PM EDT | 2024-05-17 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| NVDA240621C00515000 | 2023-09-28 1:11PM EDT | 2024-06-21 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 3.13% |
| NVDA250117C00515000 | 2023-09-26 1:48PM EDT | 2025-01-17 | 66.51 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 3.13% |
| NVDA250620C00515000 | 2023-09-27 12:05PM EDT | 2025-06-20 | 80.85 | 0.00 | 0.00 | 0.00 | - | 13 | 94 | 3.13% |
| NVDA251219C00515000 | 2023-09-28 10:14AM EDT | 2025-12-19 | 104.40 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 3.13% |
| NVDA260116C00515000 | 2023-09-26 10:09AM EDT | 2026-01-16 | 102.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00515000 | 2023-09-15 10:20AM EDT | 2023-09-29 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231006P00515000 | 2023-09-27 2:45PM EDT | 2023-10-06 | 88.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA231013P00515000 | 2023-09-20 10:15AM EDT | 2023-10-13 | 79.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA231020P00515000 | 2023-09-28 10:06AM EDT | 2023-10-20 | 86.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA231027P00515000 | 2023-09-28 1:05PM EDT | 2023-10-27 | 84.00 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.00% |
| NVDA231117P00515000 | 2023-09-28 2:56PM EDT | 2023-11-17 | 88.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA231215P00515000 | 2023-09-21 11:10AM EDT | 2023-12-15 | 103.47 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 0.00% |
| NVDA240119P00515000 | 2023-09-15 1:27PM EDT | 2024-01-19 | 89.87 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| NVDA240216P00515000 | 2023-09-11 12:06PM EDT | 2024-02-16 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA240315P00515000 | 2023-09-06 3:59PM EDT | 2024-03-15 | 81.70 | 0.00 | 0.00 | 0.00 | - | 67 | 142 | 0.00% |
| NVDA240419P00515000 | 2023-09-14 12:13PM EDT | 2024-04-19 | 91.57 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA240517P00515000 | 2023-09-27 12:11PM EDT | 2024-05-17 | 117.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240621P00515000 | 2023-09-21 9:32AM EDT | 2024-06-21 | 119.25 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| NVDA250117P00515000 | 2023-09-14 11:14AM EDT | 2025-01-17 | 115.10 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA250620P00515000 | 2023-09-11 3:54PM EDT | 2025-06-20 | 129.15 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| NVDA251219P00515000 | 2023-09-18 2:58PM EDT | 2025-12-19 | 140.92 | 0.00 | 0.00 | 0.00 | - | 5 | 811 | 0.00% |
| NVDA260116P00515000 | 2023-09-22 9:30AM EDT | 2026-01-16 | 158.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
