NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00565000 | 2023-09-29 3:34PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 92 | 57.81% |
| NVDA231013C00565000 | 2023-09-28 3:08PM EDT | 2023-10-13 | 0.04 | 0.00 | 0.19 | 0.00 | - | 59 | 59 | 52.93% |
| NVDA231020C00565000 | 2023-09-29 11:43AM EDT | 2023-10-20 | 0.14 | 0.09 | 0.15 | 0.00 | - | 19 | 632 | 45.56% |
| NVDA231027C00565000 | 2023-09-29 10:05AM EDT | 2023-10-27 | 0.29 | 0.16 | 0.26 | 0.00 | - | 9 | 272 | 42.33% |
| NVDA231103C00565000 | 2023-09-22 9:56AM EDT | 2023-11-03 | 0.60 | 0.42 | 0.50 | 0.00 | - | - | 8 | 41.60% |
| NVDA231117C00565000 | 2023-09-29 3:37PM EDT | 2023-11-17 | 1.17 | 1.13 | 1.20 | -0.14 | -10.69% | 57 | 478 | 40.81% |
| NVDA231215C00565000 | 2023-09-29 2:19PM EDT | 2023-12-15 | 5.78 | 5.70 | 5.85 | +0.08 | +1.40% | 12 | 927 | 47.02% |
| NVDA240119C00565000 | 2023-09-29 11:41AM EDT | 2024-01-19 | 10.45 | 9.85 | 10.05 | +0.45 | +4.50% | 8 | 795 | 46.14% |
| NVDA240315C00565000 | 2023-09-28 11:53AM EDT | 2024-03-15 | 19.20 | 18.80 | 19.05 | 0.00 | - | 2 | 547 | 47.89% |
| NVDA240419C00565000 | 2023-09-28 3:02PM EDT | 2024-04-19 | 22.85 | 23.35 | 23.70 | 0.00 | - | 8 | 73 | 47.86% |
| NVDA240517C00565000 | 2023-09-28 11:39AM EDT | 2024-05-17 | 26.80 | 26.05 | 27.65 | 0.00 | - | 2 | 7 | 48.14% |
| NVDA240621C00565000 | 2023-09-28 1:06PM EDT | 2024-06-21 | 32.30 | 32.95 | 33.30 | 0.00 | - | 5 | 271 | 49.09% |
| NVDA250117C00565000 | 2023-09-29 12:25PM EDT | 2025-01-17 | 60.00 | 58.20 | 59.05 | +1.54 | +2.63% | 1 | 78 | 50.03% |
| NVDA250620C00565000 | 2023-09-08 9:44AM EDT | 2025-06-20 | 98.00 | 74.45 | 75.60 | 0.00 | - | 2 | 34 | 50.73% |
| NVDA251219C00565000 | 2023-09-27 2:10PM EDT | 2025-12-19 | 84.83 | 91.55 | 93.45 | 0.00 | - | 1 | 308 | 51.43% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00565000 | 2023-09-27 3:43PM EDT | 2023-10-06 | 140.56 | 129.20 | 131.85 | 0.00 | - | 5 | 5 | 93.51% |
| NVDA231020P00565000 | 2023-09-28 3:39PM EDT | 2023-10-20 | 133.56 | 127.05 | 131.95 | 0.00 | - | 2 | 0 | 68.63% |
| NVDA231117P00565000 | 2023-09-20 12:58PM EDT | 2023-11-17 | 130.30 | 128.60 | 132.10 | 0.00 | - | 28 | 0 | 45.67% |
| NVDA231215P00565000 | 2023-09-12 11:29AM EDT | 2023-12-15 | 118.30 | 130.75 | 132.65 | 0.00 | - | 4 | 40 | 38.38% |
| NVDA240119P00565000 | 2023-09-08 1:13PM EDT | 2024-01-19 | 119.20 | 131.15 | 135.45 | 0.00 | - | 2 | 50 | 38.22% |
| NVDA240315P00565000 | 2023-09-07 3:23PM EDT | 2024-03-15 | 122.16 | 137.65 | 140.15 | 0.00 | - | 8 | 82 | 37.82% |
| NVDA240419P00565000 | 2023-09-07 2:30PM EDT | 2024-04-19 | 127.35 | 138.70 | 141.45 | 0.00 | - | 2 | 4 | 35.87% |
| NVDA240621P00565000 | 2023-08-22 11:52AM EDT | 2024-06-21 | 143.00 | 161.20 | 168.65 | 0.00 | - | 2 | 3 | 50.30% |
| NVDA250117P00565000 | 2023-08-29 1:29PM EDT | 2025-01-17 | 135.90 | 159.95 | 162.20 | 0.00 | - | 2 | 1,697 | 36.12% |
| NVDA250620P00565000 | 2023-09-05 2:53PM EDT | 2025-06-20 | 145.50 | 162.30 | 168.85 | 0.00 | - | 2 | 26 | 34.55% |
| NVDA251219P00565000 | 2023-09-11 2:31PM EDT | 2025-12-19 | 171.15 | 169.70 | 177.65 | 0.00 | - | 2 | 143 | 34.00% |
© 2023 Yahoo. All rights reserved.
