NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00555000 | 2023-10-02 11:03AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 56.25% |
| NVDA231013C00555000 | 2023-10-02 3:11PM EDT | 2023-10-13 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 12 | 0 | 44.63% |
| NVDA231020C00555000 | 2023-10-02 3:20PM EDT | 2023-10-20 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 184 | 0 | 41.75% |
| NVDA231027C00555000 | 2023-10-02 3:31PM EDT | 2023-10-27 | 0.40 | 0.41 | 0.45 | +0.08 | +25.00% | 192 | 0 | 40.14% |
| NVDA231103C00555000 | 2023-10-02 3:55PM EDT | 2023-11-03 | 0.86 | 0.85 | 0.94 | +0.20 | +30.30% | 137 | 0 | 40.41% |
| NVDA231117C00555000 | 2023-10-02 3:35PM EDT | 2023-11-17 | 2.13 | 2.21 | 2.27 | +0.62 | +41.06% | 58 | 0 | 40.64% |
| NVDA231215C00555000 | 2023-10-02 11:37AM EDT | 2023-12-15 | 9.05 | 8.80 | 9.15 | +2.20 | +32.12% | 10 | 1,487 | 47.83% |
| NVDA240119C00555000 | 2023-10-02 3:08PM EDT | 2024-01-19 | 13.60 | 14.15 | 14.40 | +2.17 | +18.99% | 15 | 0 | 46.81% |
| NVDA240315C00555000 | 2023-09-29 12:46PM EDT | 2024-03-15 | 21.35 | 24.75 | 25.05 | 0.00 | - | 6 | 0 | 48.64% |
| NVDA240419C00555000 | 2023-09-28 2:34PM EDT | 2024-04-19 | 25.15 | 29.90 | 30.35 | 0.00 | - | 4 | 0 | 48.63% |
| NVDA240517C00555000 | 2023-09-27 3:14PM EDT | 2024-05-17 | 28.10 | 34.05 | 34.70 | 0.00 | - | 7 | 0 | 48.87% |
| NVDA240621C00555000 | 2023-10-02 12:32PM EDT | 2024-06-21 | 40.55 | 40.40 | 40.80 | +7.05 | +21.04% | 43 | 0 | 49.75% |
| NVDA250117C00555000 | 2023-09-29 12:25PM EDT | 2025-01-17 | 62.70 | 67.55 | 68.45 | 0.00 | - | 3 | 0 | 50.73% |
| NVDA250620C00555000 | 2023-09-27 10:11AM EDT | 2025-06-20 | 71.90 | 84.55 | 85.55 | 0.00 | - | 21 | 0 | 51.35% |
| NVDA251219C00555000 | 2023-10-02 11:30AM EDT | 2025-12-19 | 105.50 | 102.05 | 103.70 | +20.15 | +23.61% | 1 | 0 | 51.93% |
| NVDA260116C00555000 | 2023-09-29 3:06PM EDT | 2026-01-16 | 97.81 | 104.30 | 106.40 | 0.00 | - | 60 | 0 | 51.97% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00555000 | 2023-09-26 9:48AM EDT | 2023-10-06 | 136.12 | 106.45 | 108.65 | 0.00 | - | 200 | 0 | 88.87% |
| NVDA231020P00555000 | 2023-09-28 12:11PM EDT | 2023-10-20 | 122.53 | 105.70 | 108.65 | 0.00 | - | 2 | 0 | 58.15% |
| NVDA231027P00555000 | 2023-09-27 3:43PM EDT | 2023-10-27 | 131.01 | 105.70 | 108.55 | 0.00 | - | 1 | 1 | 49.00% |
| NVDA231117P00555000 | 2023-10-02 3:06PM EDT | 2023-11-17 | 111.90 | 106.95 | 108.10 | -8.59 | -7.13% | 8 | 1 | 33.77% |
| NVDA231215P00555000 | 2023-09-28 10:44AM EDT | 2023-12-15 | 129.40 | 110.85 | 112.40 | 0.00 | - | 47 | 130 | 40.00% |
| NVDA240119P00555000 | 2023-09-26 2:43PM EDT | 2024-01-19 | 137.35 | 113.55 | 115.10 | 0.00 | - | 1 | 76 | 37.62% |
| NVDA240315P00555000 | 2023-09-07 3:23PM EDT | 2024-03-15 | 114.75 | 119.25 | 122.45 | 0.00 | - | 8 | 0 | 39.04% |
| NVDA240419P00555000 | 2023-09-06 3:34PM EDT | 2024-04-19 | 112.85 | 121.85 | 125.05 | 0.00 | - | 2 | 2 | 37.91% |
| NVDA240621P00555000 | 2023-08-22 2:53PM EDT | 2024-06-21 | 136.06 | 152.70 | 158.70 | 0.00 | - | 1 | 18 | 55.03% |
| NVDA250117P00555000 | 2023-09-13 11:29AM EDT | 2025-01-17 | 142.70 | 139.55 | 145.10 | 0.00 | - | 77 | 130 | 35.68% |
| NVDA250620P00555000 | 2023-09-06 10:08AM EDT | 2025-06-20 | 145.45 | 149.60 | 153.20 | 0.00 | - | 9 | 45 | 34.60% |
| NVDA251219P00555000 | 2023-09-07 10:39AM EDT | 2025-12-19 | 162.70 | 156.35 | 161.40 | 0.00 | - | 1 | 100 | 33.63% |
© 2023 Yahoo. All rights reserved.
