NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:760.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00760000 | 2023-11-22 11:02AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA231208C00760000 | 2023-11-22 9:37AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA231215C00760000 | 2023-11-27 9:37AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231222C00760000 | 2023-11-27 11:17AM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA231229C00760000 | 2023-11-27 3:13PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240119C00760000 | 2023-11-27 9:46AM EST | 2024-01-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240216C00760000 | 2023-11-27 10:42AM EST | 2024-02-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240315C00760000 | 2023-11-27 9:32AM EST | 2024-03-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240419C00760000 | 2023-11-27 3:23PM EST | 2024-04-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240517C00760000 | 2023-11-22 1:44PM EST | 2024-05-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240621C00760000 | 2023-11-27 1:20PM EST | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920C00760000 | 2023-11-24 11:34AM EST | 2024-09-20 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C00760000 | 2023-11-27 11:19AM EST | 2024-12-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C00760000 | 2023-11-21 2:16PM EST | 2025-01-17 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C00760000 | 2023-11-21 3:57PM EST | 2025-06-20 | 50.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA251219C00760000 | 2023-11-21 3:50PM EST | 2025-12-19 | 68.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA260116C00760000 | 2023-11-22 10:03AM EST | 2026-01-16 | 62.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00760000 | 2023-11-21 11:32AM EST | 2023-12-01 | 263.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208P00760000 | 2023-11-21 11:31AM EST | 2023-12-08 | 262.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231215P00760000 | 2023-11-14 1:52PM EST | 2023-12-15 | 264.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231222P00760000 | 2023-11-21 11:45AM EST | 2023-12-22 | 264.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231229P00760000 | 2023-11-13 12:55PM EST | 2023-12-29 | 272.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240119P00760000 | 2023-10-10 10:18AM EST | 2024-01-19 | 299.48 | 282.20 | 286.10 | 0.00 | - | 4 | 0 | 83.52% |
| NVDA240216P00760000 | 2023-10-06 2:32PM EST | 2024-02-16 | 303.36 | 308.00 | 312.25 | 0.00 | - | 38 | 0 | 110.49% |
| NVDA240315P00760000 | 2023-11-21 12:23PM EST | 2024-03-15 | 262.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P00760000 | 2023-09-29 12:37PM EST | 2024-04-19 | 324.39 | 351.00 | 359.85 | 0.00 | - | 18 | 0 | 123.50% |
| NVDA240517P00760000 | 2023-10-02 1:53PM EST | 2024-05-17 | 315.25 | 334.75 | 339.55 | 0.00 | - | 2 | 0 | 98.67% |
| NVDA240621P00760000 | 2023-09-25 2:19PM EST | 2024-06-21 | 341.42 | 337.50 | 347.00 | 0.00 | - | 40 | 0 | 93.64% |
| NVDA240920P00760000 | 2023-09-19 1:09PM EST | 2024-09-20 | 324.55 | 334.00 | 342.55 | 0.00 | - | 6 | 0 | 75.66% |
| NVDA241220P00760000 | 2023-11-27 2:33PM EST | 2024-12-20 | 276.07 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA250117P00760000 | 2023-11-27 2:30PM EST | 2025-01-17 | 277.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00760000 | 2023-11-27 2:35PM EST | 2025-06-20 | 280.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00760000 | 2023-10-03 12:29PM EST | 2025-12-19 | 330.35 | 328.00 | 335.05 | 0.00 | - | 1 | 2 | 46.39% |
© 2023 Yahoo. All rights reserved.