NVIDIA NVDA
$186.64 +$5.04 (+2.78%)
Market closed · Nov 6, 8:20 pm ET · Last extended-hours $188.70 +1.10%
Open$191.10
Prev close$181.60
Day range$185.22 – $194.90
Volume180.21M
Market cap$4.50T
P/E (TTM)23.6
Dividend yield0.15%
Average implied volatility across the listed chain right now: 73%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 9 Nov 2026 | $187.50 | $3.05 | $2.99/$3.05 | 11,010 | 2,562 | 62% |
| 9 Nov 2026 | $185.00 | $4.70 | $4.35/$4.45 | 6,387 | 1,726 | 63% |
| 9 Nov 2026 | $190.00 | $1.91 | $1.91/$1.93 | 27,662 | 3,247 | 61% |
| 9 Nov 2026 | $182.50 | $6.05 | $6.05/$6.10 | 885 | 0 | 64% |
| 9 Nov 2026 | $192.50 | $1.25 | $1.19/$1.15 | 18,545 | 3,267 | 60% |
| 9 Nov 2026 | $180.00 | $7.97 | $7.95/$8.00 | 1,972 | 849 | 65% |
| 9 Nov 2026 | $195.00 | $0.71 | $0.66/$0.64 | 31,270 | 2,313 | 59% |
| 9 Nov 2026 | $177.50 | $10.15 | $10.00/$10.05 | 2,841 | 0 | 63% |
| 9 Nov 2026 | $197.50 | $0.39 | $0.37/$0.35 | 15,047 | 1,355 | 60% |
| 9 Nov 2026 | $175.00 | $11.85 | $12.10/$12.55 | 3,415 | 296 | 64% |
| 9 Nov 2026 | $200.00 | $0.21 | $0.19/$0.19 | 25,835 | 4,244 | 60% |
| 9 Nov 2026 | $172.50 | $14.70 | $14.40/$14.90 | 2,017 | 0 | 59% |
| 9 Nov 2026 | $202.50 | $0.12 | $0.10/$0.11 | 10,572 | 2,997 | 62% |
| 9 Nov 2026 | $170.00 | $16.72 | $16.80/$17.30 | 4,260 | 126 | 0% |
| 9 Nov 2026 | $205.00 | $0.07 | $0.05/$0.07 | 9,714 | 2,535 | 64% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 9 Nov 2026 | $187.50 | $3.55 | $3.75/$3.75 | 22,443 | 2,002 | 68% |
| 9 Nov 2026 | $185.00 | $2.53 | $2.68/$2.64 | 33,774 | 2,768 | 70% |
| 9 Nov 2026 | $190.00 | $5.00 | $5.20/$5.25 | 16,996 | 2,059 | 69% |
| 9 Nov 2026 | $182.50 | $1.57 | $1.84/$1.86 | 11,316 | 0 | 72% |
| 9 Nov 2026 | $192.50 | $7.53 | $6.90/$6.95 | 17,697 | 2,269 | 68% |
| 9 Nov 2026 | $180.00 | $1.18 | $1.23/$1.20 | 23,619 | 5,331 | 74% |
| 9 Nov 2026 | $195.00 | $8.90 | $8.90/$8.95 | 5,002 | 1,138 | 70% |
| 9 Nov 2026 | $177.50 | $0.84 | $0.83/$0.84 | 5,433 | 0 | 77% |
| 9 Nov 2026 | $197.50 | $10.70 | $10.85/$11.30 | 1,645 | 622 | 71% |
| 9 Nov 2026 | $175.00 | $0.56 | $0.55/$0.56 | 9,257 | 2,927 | 80% |
| 9 Nov 2026 | $200.00 | $13.53 | $13.15/$13.60 | 3,282 | 1,989 | 74% |
| 9 Nov 2026 | $172.50 | $0.37 | $0.37/$0.38 | 3,021 | 0 | 83% |
| 9 Nov 2026 | $202.50 | $15.73 | $15.50/$16.10 | 933 | 1,628 | 81% |
| 9 Nov 2026 | $170.00 | $0.27 | $0.26/$0.27 | 5,816 | 3,232 | 88% |
| 9 Nov 2026 | $205.00 | $18.35 | $17.85/$18.55 | 2,522 | 824 | 84% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on NVDA.
Sign in to join the discussion.