NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020C00670000 | 2023-09-27 11:14AM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 135 | 440 | 57.03% |
| NVDA231117C00670000 | 2023-09-26 10:51AM EDT | 2023-11-17 | 0.19 | 0.16 | 0.18 | 0.00 | - | 1 | 154 | 47.95% |
| NVDA231215C00670000 | 2023-09-27 3:04PM EDT | 2023-12-15 | 1.11 | 1.08 | 1.10 | +0.08 | +7.77% | 115 | 361 | 49.26% |
| NVDA240119C00670000 | 2023-09-27 12:55PM EDT | 2024-01-19 | 2.11 | 2.38 | 2.44 | -0.14 | -6.22% | 23 | 445 | 47.22% |
| NVDA240216C00670000 | 2023-09-25 3:03PM EDT | 2024-02-16 | 3.71 | 4.10 | 4.20 | 0.00 | - | 1 | 104 | 47.35% |
| NVDA240315C00670000 | 2023-09-26 3:06PM EDT | 2024-03-15 | 6.37 | 6.60 | 6.80 | 0.00 | - | 6 | 215 | 48.49% |
| NVDA240419C00670000 | 2023-09-18 11:55AM EDT | 2024-04-19 | 12.20 | 9.20 | 9.40 | 0.00 | - | 1 | 20 | 48.11% |
| NVDA240621C00670000 | 2023-09-27 10:53AM EDT | 2024-06-21 | 14.40 | 15.30 | 15.55 | +0.05 | +0.35% | 1 | 191 | 48.90% |
| NVDA250117C00670000 | 2023-09-27 1:58PM EDT | 2025-01-17 | 33.12 | 34.65 | 35.30 | -6.23 | -15.83% | 4 | 64 | 49.54% |
| NVDA250620C00670000 | 2023-09-27 1:35PM EDT | 2025-06-20 | 46.92 | 48.90 | 49.65 | +1.02 | +2.22% | 1 | 12 | 50.18% |
| NVDA251219C00670000 | 2023-09-20 9:48AM EDT | 2025-12-19 | 70.95 | 64.30 | 65.70 | 0.00 | - | 7 | 35 | 50.55% |
| NVDA260116C00670000 | 2023-09-21 3:29PM EDT | 2026-01-16 | 61.95 | 66.10 | 67.95 | 0.00 | - | 10 | 10 | 50.51% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020P00670000 | 2023-09-18 12:43PM EDT | 2023-10-20 | 228.75 | 243.75 | 248.05 | 0.00 | - | 186 | 0 | 79.25% |
| NVDA231117P00670000 | 2023-09-26 2:02PM EDT | 2023-11-17 | 248.03 | 243.55 | 248.35 | 0.00 | - | 2 | 0 | 54.69% |
| NVDA231215P00670000 | 2023-09-18 1:10PM EDT | 2023-12-15 | 232.33 | 241.55 | 249.60 | 0.00 | - | 2 | 0 | 63.22% |
| NVDA240119P00670000 | 2023-09-14 1:42PM EDT | 2024-01-19 | 216.06 | 241.45 | 249.85 | 0.00 | - | 4 | 0 | 53.43% |
| NVDA240216P00670000 | 2023-09-19 10:57AM EDT | 2024-02-16 | 237.74 | 241.30 | 249.85 | 0.00 | - | 16 | 0 | 47.93% |
| NVDA240315P00670000 | 2023-09-19 2:49PM EDT | 2024-03-15 | 234.01 | 242.35 | 249.45 | 0.00 | - | 2 | 0 | 42.94% |
| NVDA240419P00670000 | 2023-09-19 3:02PM EDT | 2024-04-19 | 236.15 | 242.00 | 249.60 | 0.00 | - | 4 | 77 | 39.44% |
| NVDA240621P00670000 | 2023-09-08 11:39AM EDT | 2024-06-21 | 219.19 | 243.95 | 250.15 | 0.00 | - | 24 | 57 | 35.50% |
| NVDA250117P00670000 | 2023-07-24 1:27PM EDT | 2025-01-17 | 240.06 | 222.00 | 231.00 | 0.00 | - | 10 | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.
