NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00145000 | 2023-03-24 3:37PM EDT | 2023-03-31 | 121.35 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| NVDA230406C00145000 | 2023-03-28 10:04AM EDT | 2023-04-06 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230421C00145000 | 2023-03-28 10:16AM EDT | 2023-04-21 | 116.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,284 | 0.00% |
| NVDA230428C00145000 | 2023-03-17 2:39PM EDT | 2023-04-28 | 114.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230519C00145000 | 2023-03-29 3:23PM EDT | 2023-05-19 | 125.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA230616C00145000 | 2023-03-24 2:50PM EDT | 2023-06-16 | 121.65 | 0.00 | 0.00 | 0.00 | - | 27 | 976 | 0.00% |
| NVDA230721C00145000 | 2023-03-24 1:12PM EDT | 2023-07-21 | 123.89 | 0.00 | 0.00 | 0.00 | - | - | 67 | 0.00% |
| NVDA230915C00145000 | 2023-03-29 10:10AM EDT | 2023-09-15 | 129.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,462 | 0.00% |
| NVDA240119C00145000 | 2023-03-28 10:40AM EDT | 2024-01-19 | 126.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,613 | 0.00% |
| NVDA240621C00145000 | 2023-03-24 2:43PM EDT | 2024-06-21 | 138.00 | 0.00 | 0.00 | 0.00 | - | 10 | 949 | 0.00% |
| NVDA250117C00145000 | 2023-03-29 1:27PM EDT | 2025-01-17 | 144.41 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| NVDA250620C00145000 | 2023-03-27 9:31AM EDT | 2025-06-20 | 150.25 | 0.00 | 0.00 | 0.00 | - | - | 144 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00145000 | 2023-03-24 2:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 622 | 50.00% |
| NVDA230406P00145000 | 2023-03-29 10:41AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 50.00% |
| NVDA230414P00145000 | 2023-03-24 3:01PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 85 | 50.00% |
| NVDA230421P00145000 | 2023-03-29 2:53PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 2,734 | 50.00% |
| NVDA230428P00145000 | 2023-03-23 12:19PM EDT | 2023-04-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 52 | 50.00% |
| NVDA230519P00145000 | 2023-03-29 1:18PM EDT | 2023-05-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 1,350 | 25.00% |
| NVDA230616P00145000 | 2023-03-29 11:54AM EDT | 2023-06-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 4,133 | 25.00% |
| NVDA230721P00145000 | 2023-03-29 3:51PM EDT | 2023-07-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 25.00% |
| NVDA230915P00145000 | 2023-03-29 1:53PM EDT | 2023-09-15 | 2.34 | 0.00 | 0.00 | 0.00 | - | 8 | 3,634 | 12.50% |
| NVDA240119P00145000 | 2023-03-29 3:06PM EDT | 2024-01-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3,156 | 12.50% |
| NVDA240621P00145000 | 2023-03-27 3:56PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 51 | 2,627 | 12.50% |
| NVDA250117P00145000 | 2023-03-29 10:00AM EDT | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,352 | 12.50% |
| NVDA250620P00145000 | 2023-03-22 12:39PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 51 | 6.25% |
© 2023 Yahoo. All rights reserved.
