NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00540000 | 2023-09-27 3:17PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,048 | 98.44% |
| NVDA231006C00540000 | 2023-09-27 1:36PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 64 | 400 | 52.34% |
| NVDA231013C00540000 | 2023-09-27 2:57PM EDT | 2023-10-13 | 0.09 | 0.07 | 0.20 | -0.01 | -10.00% | 2,780 | 2,869 | 50.49% |
| NVDA231020C00540000 | 2023-09-27 3:54PM EDT | 2023-10-20 | 0.32 | 0.27 | 0.32 | 0.00 | - | 69 | 5,346 | 44.92% |
| NVDA231027C00540000 | 2023-09-27 3:16PM EDT | 2023-10-27 | 0.63 | 0.56 | 0.69 | -0.01 | -1.56% | 27 | 101 | 44.34% |
| NVDA231103C00540000 | 2023-09-27 2:59PM EDT | 2023-11-03 | 1.04 | 1.05 | 1.13 | -0.06 | -5.45% | 4 | 4 | 43.63% |
| NVDA231117C00540000 | 2023-09-27 3:22PM EDT | 2023-11-17 | 2.43 | 2.11 | 2.65 | +0.36 | +17.39% | 91 | 3,730 | 44.53% |
| NVDA231215C00540000 | 2023-09-27 3:44PM EDT | 2023-12-15 | 7.82 | 7.70 | 8.05 | +0.57 | +7.86% | 22 | 900 | 48.77% |
| NVDA240119C00540000 | 2023-09-27 3:16PM EDT | 2024-01-19 | 12.90 | 12.10 | 12.70 | +0.81 | +6.70% | 237 | 1,240 | 47.66% |
| NVDA240216C00540000 | 2023-09-26 1:44PM EDT | 2024-02-16 | 15.90 | 16.60 | 16.85 | 0.00 | - | 2 | 403 | 47.76% |
| NVDA240315C00540000 | 2023-09-27 3:35PM EDT | 2024-03-15 | 22.48 | 21.75 | 22.60 | +0.18 | +0.81% | 91 | 1,102 | 49.60% |
| NVDA240419C00540000 | 2023-09-27 11:31AM EDT | 2024-04-19 | 25.80 | 26.30 | 26.95 | -2.40 | -8.51% | 13 | 92 | 49.05% |
| NVDA240517C00540000 | 2023-09-27 11:22AM EDT | 2024-05-17 | 29.25 | 29.05 | 31.80 | -1.30 | -4.26% | 1 | 3 | 49.95% |
| NVDA240621C00540000 | 2023-09-26 2:53PM EDT | 2024-06-21 | 34.90 | 35.75 | 36.80 | 0.00 | - | 2 | 408 | 50.27% |
| NVDA240920C00540000 | 2023-09-27 11:42AM EDT | 2024-09-20 | 45.96 | 47.50 | 48.40 | -0.44 | -0.95% | 3 | 94 | 50.34% |
| NVDA241220C00540000 | 2023-09-27 1:28PM EDT | 2024-12-20 | 55.75 | 58.45 | 59.40 | -0.80 | -1.41% | 2 | 52 | 50.90% |
| NVDA250117C00540000 | 2023-09-25 3:02PM EDT | 2025-01-17 | 58.38 | 60.20 | 62.15 | 0.00 | - | 25 | 682 | 50.56% |
| NVDA250620C00540000 | 2023-09-26 1:06PM EDT | 2025-06-20 | 77.00 | 77.35 | 78.50 | 0.00 | - | 1 | 43 | 51.50% |
| NVDA251219C00540000 | 2023-09-27 2:11PM EDT | 2025-12-19 | 91.39 | 94.15 | 96.05 | -0.61 | -0.66% | 3 | 244 | 52.17% |
| NVDA260116C00540000 | 2023-09-15 1:05PM EDT | 2026-01-16 | 110.55 | 94.55 | 99.45 | 0.00 | - | - | 1 | 52.04% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00540000 | 2023-09-18 12:01PM EDT | 2023-09-29 | 101.40 | 114.35 | 116.55 | 0.00 | - | 97 | 0 | 135.16% |
| NVDA231006P00540000 | 2023-09-19 12:06PM EDT | 2023-10-06 | 109.35 | 113.20 | 118.10 | 0.00 | - | 1 | 0 | 72.17% |
| NVDA231020P00540000 | 2023-09-21 3:38PM EDT | 2023-10-20 | 129.35 | 112.55 | 117.45 | 0.00 | - | 86 | 0 | 63.09% |
| NVDA231027P00540000 | 2023-09-19 10:34AM EDT | 2023-10-27 | 105.21 | 112.55 | 117.40 | 0.00 | - | - | 0 | 54.96% |
| NVDA231117P00540000 | 2023-09-25 9:52AM EDT | 2023-11-17 | 117.79 | 113.90 | 117.80 | 0.00 | - | 2 | 99 | 43.87% |
| NVDA231215P00540000 | 2023-09-15 12:52PM EDT | 2023-12-15 | 102.20 | 117.30 | 119.60 | 0.00 | - | 10 | 75 | 40.43% |
| NVDA240119P00540000 | 2023-09-21 2:53PM EDT | 2024-01-19 | 130.83 | 119.45 | 122.70 | 0.00 | - | 1 | 131 | 39.50% |
| NVDA240216P00540000 | 2023-09-12 3:59PM EDT | 2024-02-16 | 107.20 | 121.75 | 125.05 | 0.00 | - | 1 | 59 | 38.80% |
| NVDA240315P00540000 | 2023-09-25 1:59PM EDT | 2024-03-15 | 128.93 | 125.80 | 127.35 | 0.00 | - | 2 | 55 | 38.27% |
| NVDA240419P00540000 | 2023-09-05 2:11PM EDT | 2024-04-19 | 94.25 | 126.30 | 132.40 | 0.00 | - | 43 | 44 | 40.00% |
| NVDA240621P00540000 | 2023-09-22 9:42AM EDT | 2024-06-21 | 140.95 | 131.75 | 136.90 | 0.00 | - | 1 | 72 | 38.71% |
| NVDA240920P00540000 | 2023-09-06 1:49PM EDT | 2024-09-20 | 117.20 | 138.55 | 141.15 | 0.00 | - | 10 | 24 | 36.35% |
| NVDA241220P00540000 | 2023-08-31 10:21AM EDT | 2024-12-20 | 115.02 | 142.00 | 147.80 | 0.00 | - | 1 | 26 | 36.37% |
| NVDA250117P00540000 | 2023-09-01 2:25PM EDT | 2025-01-17 | 121.00 | 144.00 | 147.80 | 0.00 | - | 2 | 245 | 35.29% |
| NVDA250620P00540000 | 2023-09-21 12:01PM EDT | 2025-06-20 | 159.71 | 150.55 | 155.60 | 0.00 | - | 9 | 45 | 34.42% |
| NVDA251219P00540000 | 2023-09-05 2:59PM EDT | 2025-12-19 | 139.75 | 158.00 | 163.45 | 0.00 | - | 2 | 631 | 33.55% |
© 2023 Yahoo. All rights reserved.
