NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00575000 | 2023-09-29 9:37AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 65.63% |
| NVDA231020C00575000 | 2023-09-29 1:18PM EDT | 2023-10-20 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 19 | 1,097 | 47.56% |
| NVDA231117C00575000 | 2023-09-29 3:46PM EDT | 2023-11-17 | 0.90 | 0.86 | 0.95 | -0.14 | -13.46% | 18 | 566 | 41.63% |
| NVDA231215C00575000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 4.85 | 4.80 | 5.00 | -0.15 | -3.00% | 69 | 1,634 | 47.38% |
| NVDA240119C00575000 | 2023-09-29 3:13PM EDT | 2024-01-19 | 9.00 | 8.65 | 8.85 | +0.35 | +4.05% | 9 | 4,020 | 46.31% |
| NVDA240315C00575000 | 2023-09-28 11:56AM EDT | 2024-03-15 | 17.50 | 17.10 | 17.40 | 0.00 | - | 1 | 357 | 47.98% |
| NVDA240419C00575000 | 2023-09-25 3:41PM EDT | 2024-04-19 | 18.58 | 21.50 | 22.60 | 0.00 | - | 1 | 46 | 48.58% |
| NVDA240517C00575000 | 2023-09-28 3:56PM EDT | 2024-05-17 | 24.75 | 24.40 | 25.00 | 0.00 | - | 1 | 0 | 47.57% |
| NVDA240621C00575000 | 2023-09-29 11:14AM EDT | 2024-06-21 | 32.46 | 29.95 | 31.15 | +4.46 | +15.93% | 9 | 361 | 49.04% |
| NVDA250117C00575000 | 2023-09-28 11:42AM EDT | 2025-01-17 | 58.75 | 55.10 | 56.55 | +3.35 | +6.05% | 1 | 197 | 50.17% |
| NVDA250620C00575000 | 2023-09-12 10:16AM EDT | 2025-06-20 | 89.55 | 68.00 | 73.10 | 0.00 | - | 1 | 37 | 50.93% |
| NVDA251219C00575000 | 2023-09-26 10:22AM EDT | 2025-12-19 | 83.84 | 85.00 | 90.70 | 0.00 | - | 15 | 189 | 50.56% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020P00575000 | 2023-09-29 3:41PM EDT | 2023-10-20 | 139.74 | 138.60 | 141.95 | -9.56 | -6.40% | 1 | 0 | 53.13% |
| NVDA231117P00575000 | 2023-09-18 12:39PM EDT | 2023-11-17 | 134.27 | 138.60 | 142.10 | 0.00 | - | 8 | 0 | 48.46% |
| NVDA231215P00575000 | 2023-09-26 12:38PM EDT | 2023-12-15 | 152.91 | 140.15 | 141.65 | 0.00 | - | 5 | 35 | 36.67% |
| NVDA240119P00575000 | 2023-09-26 10:53AM EDT | 2024-01-19 | 152.40 | 139.95 | 143.40 | 0.00 | - | 2 | 71 | 35.56% |
| NVDA240315P00575000 | 2023-09-07 10:41AM EDT | 2024-03-15 | 133.30 | 146.25 | 149.75 | 0.00 | - | 3 | 21 | 38.98% |
| NVDA240419P00575000 | 2023-09-07 1:01PM EDT | 2024-04-19 | 136.70 | 145.55 | 150.90 | 0.00 | - | 4 | 40 | 36.79% |
| NVDA240621P00575000 | 2023-09-19 11:27AM EDT | 2024-06-21 | 157.15 | 150.40 | 156.35 | 0.00 | - | 2 | 11 | 37.20% |
| NVDA250117P00575000 | 2023-08-24 3:10PM EDT | 2025-01-17 | 147.75 | 175.30 | 182.00 | 0.00 | - | 15 | 1,909 | 42.58% |
| NVDA250620P00575000 | 2023-09-05 2:34PM EDT | 2025-06-20 | 151.75 | 169.55 | 176.65 | 0.00 | - | 2 | 54 | 34.51% |
| NVDA251219P00575000 | 2023-09-11 2:31PM EDT | 2025-12-19 | 178.15 | 176.75 | 184.75 | 0.00 | - | 2 | 74 | 33.73% |
© 2023 Yahoo. All rights reserved.
