NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00740000 | 2023-09-07 9:57AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929C00740000 | 2023-09-18 11:04AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA231006C00740000 | 2023-09-11 9:43AM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA231013C00740000 | 2023-09-05 9:32AM EDT | 2023-10-13 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA231020C00740000 | 2023-09-18 9:48AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA231027C00740000 | 2023-09-13 9:58AM EDT | 2023-10-27 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA231117C00740000 | 2023-09-20 12:40PM EDT | 2023-11-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA231215C00740000 | 2023-09-21 2:30PM EDT | 2023-12-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240119C00740000 | 2023-09-21 3:25PM EDT | 2024-01-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240216C00740000 | 2023-09-20 1:56PM EDT | 2024-02-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240315C00740000 | 2023-09-21 3:40PM EDT | 2024-03-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240621C00740000 | 2023-09-20 10:23AM EDT | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240920C00740000 | 2023-09-12 3:46PM EDT | 2024-09-20 | 24.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220C00740000 | 2023-09-18 11:57AM EDT | 2024-12-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C00740000 | 2023-08-25 9:34AM EDT | 2025-01-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250620C00740000 | 2023-08-24 11:32AM EDT | 2025-06-20 | 64.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00740000 | 2023-09-21 3:06PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00740000 | 2023-08-29 12:13PM EDT | 2023-09-22 | 253.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA230929P00740000 | 2023-08-31 12:52PM EDT | 2023-09-29 | 248.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231006P00740000 | 2023-08-29 12:44PM EDT | 2023-10-06 | 250.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231020P00740000 | 2023-09-07 11:31AM EDT | 2023-10-20 | 283.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231117P00740000 | 2023-09-07 11:33AM EDT | 2023-11-17 | 283.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231215P00740000 | 2023-09-01 12:11PM EDT | 2023-12-15 | 256.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00740000 | 2023-09-19 9:36AM EDT | 2024-01-19 | 303.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240216P00740000 | 2023-09-19 2:52PM EDT | 2024-02-16 | 304.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240315P00740000 | 2023-09-08 12:11PM EDT | 2024-03-15 | 283.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00740000 | 2023-09-19 11:05AM EDT | 2024-06-21 | 307.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920P00740000 | 2023-09-21 2:10PM EDT | 2024-09-20 | 325.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00740000 | 2023-09-05 9:39AM EDT | 2024-12-20 | 268.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250117P00740000 | 2023-09-01 10:50AM EDT | 2025-01-17 | 270.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00740000 | 2023-06-02 12:24PM EDT | 2025-06-20 | 347.85 | 317.75 | 324.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
