NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421C00105000 | 2023-03-31 1:02PM EDT | 2023-04-21 | 172.40 | 171.40 | 175.25 | +19.95 | +13.09% | 1 | 148 | 196.09% |
| NVDA230616C00105000 | 2023-02-23 10:35AM EDT | 2023-06-16 | 129.91 | 161.35 | 166.25 | 0.00 | - | 1 | 187 | 0.00% |
| NVDA230915C00105000 | 2023-03-23 2:12PM EDT | 2023-09-15 | 168.35 | 173.30 | 177.95 | 0.00 | - | 1 | 148 | 93.63% |
| NVDA240119C00105000 | 2023-03-29 3:35PM EDT | 2024-01-19 | 170.65 | 173.50 | 180.00 | 0.00 | - | 1 | 417 | 76.50% |
| NVDA240621C00105000 | 2023-03-30 12:49PM EDT | 2024-06-21 | 175.83 | 177.00 | 186.00 | 0.00 | - | 8 | 648 | 77.09% |
| NVDA250117C00105000 | 2023-03-20 3:23PM EDT | 2025-01-17 | 167.91 | 181.00 | 190.00 | 0.00 | - | 7 | 195 | 72.19% |
| NVDA250620C00105000 | 2023-03-17 11:21AM EDT | 2025-06-20 | 172.92 | 184.00 | 193.00 | 0.00 | - | 1 | 42 | 70.33% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421P00105000 | 2023-03-31 12:07PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 2 | 2,632 | 141.41% |
| NVDA230519P00105000 | 2023-03-31 1:34PM EDT | 2023-05-19 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 17 | 148 | 91.41% |
| NVDA230616P00105000 | 2023-03-31 3:32PM EDT | 2023-06-16 | 0.12 | 0.02 | 0.14 | +0.01 | +9.09% | 33 | 3,172 | 80.27% |
| NVDA230721P00105000 | 2023-03-30 1:51PM EDT | 2023-07-21 | 0.23 | 0.10 | 0.36 | 0.00 | - | 10 | 436 | 75.20% |
| NVDA230915P00105000 | 2023-03-31 1:58PM EDT | 2023-09-15 | 0.53 | 0.51 | 0.56 | -0.05 | -8.62% | 10 | 1,883 | 68.95% |
| NVDA240119P00105000 | 2023-03-31 3:52PM EDT | 2024-01-19 | 1.59 | 1.50 | 7.60 | -0.08 | -4.79% | 20 | 3,120 | 79.16% |
| NVDA240621P00105000 | 2023-03-31 3:59PM EDT | 2024-06-21 | 3.35 | 2.00 | 4.50 | -0.50 | -12.99% | 1 | 1,138 | 59.08% |
| NVDA250117P00105000 | 2023-03-31 3:51PM EDT | 2025-01-17 | 5.30 | 3.55 | 9.60 | -0.10 | -1.85% | 7 | 732 | 58.46% |
| NVDA250620P00105000 | 2023-03-31 9:53AM EDT | 2025-06-20 | 7.05 | 4.85 | 8.40 | +0.90 | +14.63% | 4 | 39 | 52.74% |
© 2023 Yahoo. All rights reserved.
