NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00070000 | 2023-01-27 3:28PM EST | 2023-02-03 | 134.60 | 132.90 | 135.85 | +16.25 | +13.73% | 1 | 2 | 438.87% |
| NVDA230210C00070000 | 2023-01-27 3:28PM EST | 2023-02-10 | 134.65 | 132.95 | 135.60 | +134.65 | - | 1 | 0 | 290.82% |
| NVDA230217C00070000 | 2023-01-27 10:58AM EST | 2023-02-17 | 130.20 | 133.05 | 135.60 | +42.80 | +48.97% | 2 | 1,400 | 237.50% |
| NVDA230303C00070000 | 2023-01-20 11:57AM EST | 2023-03-03 | 103.45 | 133.20 | 135.70 | 0.00 | - | 5 | 4 | 187.50% |
| NVDA230317C00070000 | 2022-12-28 11:10AM EST | 2023-03-17 | 70.60 | 133.45 | 134.55 | 0.00 | - | 1 | 287 | 138.38% |
| NVDA230421C00070000 | 2023-01-19 9:33AM EST | 2023-04-21 | 102.00 | 133.80 | 135.00 | 0.00 | - | 1 | 18 | 118.65% |
| NVDA230616C00070000 | 2023-01-23 10:17AM EST | 2023-06-16 | 117.00 | 134.35 | 135.80 | 0.00 | - | 1 | 93 | 103.30% |
| NVDA230915C00070000 | 2023-01-27 3:00PM EST | 2023-09-15 | 137.35 | 134.90 | 137.60 | +27.10 | +24.58% | 5 | 170 | 91.53% |
| NVDA240119C00070000 | 2023-01-24 11:14AM EST | 2024-01-19 | 126.45 | 136.00 | 140.25 | 0.00 | - | 2 | 143 | 84.55% |
| NVDA240621C00070000 | 2023-01-26 2:22PM EST | 2024-06-21 | 134.18 | 137.30 | 143.55 | 0.00 | - | 1 | 195 | 79.91% |
| NVDA250117C00070000 | 2023-01-19 9:48AM EST | 2025-01-17 | 110.00 | 138.95 | 147.00 | 0.00 | - | 3 | 105 | 74.91% |
| NVDA250620C00070000 | 2023-01-18 11:01AM EST | 2025-06-20 | 117.92 | 139.95 | 149.00 | 0.00 | - | - | 4 | 71.82% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00070000 | 2023-01-13 11:11AM EST | 2023-02-03 | 0.01 | 0.00 | 4.25 | 0.00 | - | 1 | 75 | 541.21% |
| NVDA230210P00070000 | 2023-01-20 10:24AM EST | 2023-02-10 | 0.01 | 0.00 | 4.30 | 0.00 | - | 100 | 233 | 368.65% |
| NVDA230217P00070000 | 2023-01-23 3:05PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 1,233 | 137.50% |
| NVDA230224P00070000 | 2023-01-24 10:40AM EST | 2023-02-24 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 255.81% |
| NVDA230303P00070000 | 2023-01-13 3:59PM EST | 2023-03-03 | 0.12 | 0.00 | 4.30 | 0.00 | - | - | 1 | 227.93% |
| NVDA230317P00070000 | 2023-01-27 2:40PM EST | 2023-03-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1,301 | 2,283 | 108.20% |
| NVDA230421P00070000 | 2023-01-27 3:57PM EST | 2023-04-21 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 839 | 2,613 | 88.48% |
| NVDA230616P00070000 | 2023-01-26 2:52PM EST | 2023-06-16 | 0.25 | 0.20 | 0.26 | 0.00 | - | 5 | 4,142 | 76.71% |
| NVDA230915P00070000 | 2023-01-27 2:40PM EST | 2023-09-15 | 0.50 | 0.50 | 1.01 | -0.22 | -30.56% | 15 | 2,651 | 71.39% |
| NVDA240119P00070000 | 2023-01-27 3:24PM EST | 2024-01-19 | 1.12 | 0.98 | 1.25 | -0.33 | -22.76% | 18 | 4,496 | 61.56% |
| NVDA240621P00070000 | 2023-01-25 9:33AM EST | 2024-06-21 | 2.42 | 1.64 | 2.53 | 0.00 | - | 1 | 174 | 58.46% |
| NVDA250117P00070000 | 2023-01-27 9:38AM EST | 2025-01-17 | 3.65 | 2.52 | 3.55 | +0.15 | +4.29% | 28 | 393 | 53.72% |
| NVDA250620P00070000 | 2023-01-23 10:32AM EST | 2025-06-20 | 5.20 | 3.45 | 5.05 | 0.00 | - | 1 | 1 | 53.22% |
© 2023 Yahoo. All rights reserved.
