NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00225000 | 2023-02-02 3:59PM EST | 2023-02-03 | 0.86 | 0.75 | 0.78 | +0.56 | +186.67% | 12,734 | 2,124 | 50.98% |
| NVDA230210C00225000 | 2023-02-02 3:59PM EST | 2023-02-10 | 3.70 | 3.45 | 3.50 | +2.02 | +120.24% | 4,114 | 1,207 | 48.61% |
| NVDA230217C00225000 | 2023-02-02 3:59PM EST | 2023-02-17 | 5.65 | 5.75 | 6.05 | +2.43 | +75.47% | 1,687 | 2,615 | 50.54% |
| NVDA230224C00225000 | 2023-02-02 3:56PM EST | 2023-02-24 | 9.20 | 9.00 | 11.15 | +3.34 | +57.00% | 412 | 1,673 | 61.80% |
| NVDA230303C00225000 | 2023-02-02 3:41PM EST | 2023-03-03 | 9.40 | 9.20 | 10.50 | +2.61 | +38.44% | 482 | 1,054 | 53.20% |
| NVDA230310C00225000 | 2023-02-02 2:30PM EST | 2023-03-10 | 11.02 | 11.15 | 13.15 | +2.80 | +34.06% | 59 | 484 | 56.32% |
| NVDA230317C00225000 | 2023-02-02 3:59PM EST | 2023-03-17 | 12.35 | 12.35 | 13.15 | +3.50 | +39.55% | 1,222 | 5,231 | 53.65% |
| NVDA230421C00225000 | 2023-02-02 3:33PM EST | 2023-04-21 | 15.95 | 16.85 | 17.45 | +2.93 | +22.50% | 1,170 | 2,520 | 50.98% |
| NVDA230616C00225000 | 2023-02-02 3:17PM EST | 2023-06-16 | 22.05 | 23.65 | 23.90 | +2.45 | +12.50% | 1,193 | 3,377 | 51.58% |
| NVDA230915C00225000 | 2023-02-02 3:56PM EST | 2023-09-15 | 31.50 | 30.90 | 31.95 | +3.80 | +13.72% | 339 | 676 | 51.12% |
| NVDA240119C00225000 | 2023-02-02 3:51PM EST | 2024-01-19 | 39.80 | 38.95 | 41.80 | +6.35 | +18.98% | 342 | 3,432 | 51.60% |
| NVDA240621C00225000 | 2023-02-02 3:00PM EST | 2024-06-21 | 47.47 | 45.75 | 51.75 | +3.47 | +7.89% | 55 | 1,069 | 51.44% |
| NVDA250620C00225000 | 2023-02-02 3:35PM EST | 2025-06-20 | 64.22 | 61.55 | 69.95 | +7.79 | +13.80% | 1 | 110 | 52.54% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00225000 | 2023-02-02 3:55PM EST | 2023-02-03 | 9.50 | 7.50 | 9.85 | -7.75 | -44.93% | 99 | 71 | 50.98% |
| NVDA230217P00225000 | 2023-02-02 3:54PM EST | 2023-02-17 | 13.76 | 13.15 | 13.55 | -5.04 | -26.81% | 575 | 132 | 49.05% |
| NVDA230224P00225000 | 2023-02-02 3:54PM EST | 2023-02-24 | 16.90 | 15.30 | 17.55 | -3.85 | -18.55% | 94 | 50 | 54.53% |
| NVDA230303P00225000 | 2023-02-02 1:18PM EST | 2023-03-03 | 18.00 | 16.45 | 18.35 | -2.77 | -13.34% | 96 | 64 | 51.74% |
| NVDA230310P00225000 | 2023-02-02 11:36AM EST | 2023-03-10 | 20.20 | 16.95 | 18.60 | -1.80 | -8.18% | 2 | 51 | 50.99% |
| NVDA230317P00225000 | 2023-02-02 3:48PM EST | 2023-03-17 | 20.55 | 19.30 | 19.45 | -2.70 | -11.61% | 317 | 167 | 49.61% |
| NVDA230421P00225000 | 2023-02-02 1:37PM EST | 2023-04-21 | 22.95 | 22.25 | 23.15 | -3.85 | -14.37% | 29 | 36 | 46.25% |
| NVDA230616P00225000 | 2023-02-02 3:59PM EST | 2023-06-16 | 28.39 | 27.95 | 28.30 | -2.56 | -8.27% | 252 | 315 | 45.17% |
| NVDA230915P00225000 | 2023-02-02 3:31PM EST | 2023-09-15 | 34.70 | 33.55 | 33.85 | -2.15 | -5.83% | 30 | 279 | 43.06% |
| NVDA240119P00225000 | 2023-02-02 3:12PM EST | 2024-01-19 | 40.60 | 38.00 | 39.95 | +0.50 | +1.25% | 129 | 989 | 41.72% |
| NVDA240621P00225000 | 2023-02-01 10:22AM EST | 2024-06-21 | 51.40 | 42.40 | 48.45 | 0.00 | - | 49 | 899 | 43.23% |
| NVDA250620P00225000 | 2023-02-02 12:25PM EST | 2025-06-20 | 55.62 | 50.00 | 57.90 | -2.24 | -3.87% | 4 | 57 | 40.22% |
© 2023 Yahoo. All rights reserved.
