NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:640.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00640000 | 2023-10-02 2:55PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 104 | 100.00% |
| NVDA231013C00640000 | 2023-09-18 12:44PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 28 | 60.94% |
| NVDA231020C00640000 | 2023-09-29 11:59AM EDT | 2023-10-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 478 | 54.30% |
| NVDA231027C00640000 | 2023-10-02 3:27PM EDT | 2023-10-27 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 19 | 49.90% |
| NVDA231103C00640000 | 2023-09-29 12:42PM EDT | 2023-11-03 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1 | 1 | 47.80% |
| NVDA231117C00640000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 0.27 | 0.29 | 0.33 | 0.00 | - | 13 | 677 | 44.63% |
| NVDA231215C00640000 | 2023-10-02 3:39PM EDT | 2023-12-15 | 2.23 | 2.48 | 2.55 | 0.00 | - | 14 | 653 | 49.16% |
| NVDA240119C00640000 | 2023-10-02 3:17PM EDT | 2024-01-19 | 4.61 | 5.05 | 5.05 | 0.00 | - | 67 | 392 | 47.22% |
| NVDA240216C00640000 | 2023-10-02 11:15AM EDT | 2024-02-16 | 8.10 | 8.00 | 8.20 | 0.00 | - | 21 | 139 | 47.86% |
| NVDA240315C00640000 | 2023-10-02 9:37AM EDT | 2024-03-15 | 10.70 | 11.95 | 12.25 | 0.00 | - | 11 | 312 | 49.20% |
| NVDA240419C00640000 | 2023-10-02 9:42AM EDT | 2024-04-19 | 14.70 | 15.80 | 16.00 | 0.00 | - | 1 | 110 | 48.84% |
| NVDA240517C00640000 | 2023-09-27 12:55PM EDT | 2024-05-17 | 13.30 | 18.90 | 19.25 | 0.00 | - | 2 | 2 | 48.87% |
| NVDA240621C00640000 | 2023-09-29 11:54AM EDT | 2024-06-21 | 20.50 | 24.00 | 24.35 | 0.00 | - | 2 | 171 | 49.79% |
| NVDA240920C00640000 | 2023-09-29 3:25PM EDT | 2024-09-20 | 30.08 | 35.00 | 35.45 | 0.00 | - | 1 | 184 | 50.17% |
| NVDA241220C00640000 | 2023-09-29 1:54PM EDT | 2024-12-20 | 39.95 | 45.10 | 45.80 | 0.00 | - | 3 | 55 | 50.44% |
| NVDA250117C00640000 | 2023-10-02 2:03PM EDT | 2025-01-17 | 47.40 | 47.70 | 48.30 | 0.00 | - | 21 | 212 | 50.27% |
| NVDA250620C00640000 | 2023-10-02 9:40AM EDT | 2025-06-20 | 62.76 | 64.25 | 65.10 | 0.00 | - | 2 | 64 | 51.08% |
| NVDA251219C00640000 | 2023-10-02 12:36PM EDT | 2025-12-19 | 82.81 | 80.70 | 82.00 | +1.93 | +2.39% | 1 | 267 | 51.33% |
| NVDA260116C00640000 | 2023-10-02 9:55AM EDT | 2026-01-16 | 81.70 | 81.45 | 85.50 | 0.00 | - | 1 | 3 | 51.25% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00640000 | 2023-09-25 10:41AM EDT | 2023-10-06 | 219.77 | 189.25 | 191.50 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA231013P00640000 | 2023-10-02 2:25PM EDT | 2023-10-13 | 194.59 | 188.90 | 191.30 | 0.00 | - | 2,982 | 0 | 0.00% |
| NVDA231020P00640000 | 2023-10-02 10:58AM EDT | 2023-10-20 | 191.81 | 189.15 | 191.40 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231027P00640000 | 2023-10-02 3:38PM EDT | 2023-10-27 | 195.00 | 188.80 | 191.20 | 0.00 | - | 1,408 | 0 | 0.00% |
| NVDA231110P00640000 | 2023-09-29 2:11PM EDT | 2023-11-10 | 205.82 | 188.00 | 190.90 | 0.00 | - | 34 | - | 0.00% |
| NVDA231117P00640000 | 2023-09-29 2:15PM EDT | 2023-11-17 | 206.01 | 189.10 | 191.40 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231215P00640000 | 2023-09-15 10:29AM EDT | 2023-12-15 | 193.12 | 189.10 | 191.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00640000 | 2023-10-02 12:30PM EDT | 2024-01-19 | 193.00 | 189.15 | 191.95 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA240216P00640000 | 2023-09-28 1:03PM EDT | 2024-02-16 | 207.90 | 189.45 | 192.30 | 0.00 | - | 203 | 101 | 0.00% |
| NVDA240315P00640000 | 2023-09-28 1:32PM EDT | 2024-03-15 | 209.45 | 191.30 | 194.15 | 0.00 | - | 71 | 83 | 23.68% |
| NVDA240419P00640000 | 2023-09-27 1:00PM EDT | 2024-04-19 | 223.10 | 193.10 | 197.50 | 0.00 | - | 1 | 63 | 32.40% |
| NVDA240517P00640000 | 2023-09-29 12:58PM EDT | 2024-05-17 | 207.00 | 194.55 | 196.30 | 0.00 | - | 2 | 1 | 27.90% |
| NVDA240621P00640000 | 2023-09-29 12:59PM EDT | 2024-06-21 | 209.10 | 193.90 | 200.70 | 0.00 | - | 2 | 87 | 32.95% |
| NVDA240920P00640000 | 2023-09-29 12:59PM EDT | 2024-09-20 | 212.80 | 198.70 | 205.50 | 0.00 | - | 4 | 20 | 33.13% |
| NVDA241220P00640000 | 2023-08-17 10:23AM EDT | 2024-12-20 | 223.00 | 212.20 | 217.30 | 0.00 | - | - | 2 | 37.77% |
| NVDA250117P00640000 | 2023-06-15 3:05PM EDT | 2025-01-17 | 230.55 | 208.05 | 216.00 | 0.00 | - | 22 | 28 | 35.83% |
| NVDA250620P00640000 | 2023-07-13 2:18PM EDT | 2025-06-20 | 216.26 | 243.05 | 252.50 | 0.00 | - | - | 1 | 48.49% |
| NVDA251219P00640000 | 2023-09-08 1:51PM EDT | 2025-12-19 | 221.60 | 217.10 | 223.65 | 0.00 | - | 2 | 1,058 | 30.91% |
© 2023 Yahoo. All rights reserved.
