NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:110.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00110000 | 2023-03-31 12:43PM EDT | 2023-03-31 | 168.15 | 166.90 | 167.10 | +12.60 | +8.10% | 1 | 1 | 0.00% |
| NVDA230406C00110000 | 2023-03-23 10:03AM EDT | 2023-04-06 | 162.60 | 166.55 | 168.05 | 0.00 | - | - | 1 | 242.19% |
| NVDA230414C00110000 | 2023-03-30 10:32AM EDT | 2023-04-14 | 163.20 | 166.05 | 167.75 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230421C00110000 | 2023-03-17 1:59PM EDT | 2023-04-21 | 149.65 | 166.55 | 168.25 | 0.00 | - | - | 234 | 163.87% |
| NVDA230428C00110000 | 2023-03-17 1:16PM EDT | 2023-04-28 | 149.62 | 166.95 | 168.50 | 0.00 | - | - | 1 | 157.03% |
| NVDA230616C00110000 | 2023-03-16 10:01AM EDT | 2023-06-16 | 135.00 | 167.65 | 168.80 | 0.00 | - | 2 | 195 | 85.74% |
| NVDA230721C00110000 | 2023-02-24 12:56PM EDT | 2023-07-21 | 126.00 | 167.60 | 170.10 | 0.00 | - | - | 7 | 86.47% |
| NVDA230915C00110000 | 2023-03-22 3:24PM EDT | 2023-09-15 | 166.10 | 168.80 | 171.80 | 0.00 | - | 2 | 134 | 85.25% |
| NVDA240119C00110000 | 2023-03-30 10:44AM EDT | 2024-01-19 | 170.50 | 169.65 | 176.25 | 0.00 | - | 1 | 3,150 | 77.34% |
| NVDA240621C00110000 | 2023-03-24 12:42PM EDT | 2024-06-21 | 165.25 | 172.00 | 179.95 | 0.00 | - | 2 | 843 | 71.78% |
| NVDA250117C00110000 | 2023-03-30 12:49PM EDT | 2025-01-17 | 176.77 | 177.15 | 184.55 | 0.00 | - | 10 | 582 | 69.42% |
| NVDA250620C00110000 | 2023-03-16 2:34PM EDT | 2025-06-20 | 161.70 | 180.05 | 188.95 | 0.00 | - | - | 113 | 68.69% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00110000 | 2023-03-22 9:53AM EDT | 2023-03-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 64 | 525.00% |
| NVDA230406P00110000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 5 | 209.38% |
| NVDA230414P00110000 | 2023-03-21 9:30AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 11 | 157.81% |
| NVDA230421P00110000 | 2023-03-30 12:57PM EDT | 2023-04-21 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 2,214 | 122.66% |
| NVDA230428P00110000 | 2023-03-17 12:37PM EDT | 2023-04-28 | 0.10 | 0.01 | 0.12 | 0.00 | - | - | 17 | 122.27% |
| NVDA230505P00110000 | 2023-03-28 9:30AM EDT | 2023-05-05 | 0.03 | 0.00 | 0.40 | 0.00 | - | 12 | 12 | 124.51% |
| NVDA230519P00110000 | 2023-03-30 12:57PM EDT | 2023-05-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 311 | 90.63% |
| NVDA230616P00110000 | 2023-03-31 12:06PM EDT | 2023-06-16 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 11 | 3,838 | 81.74% |
| NVDA230721P00110000 | 2023-03-31 12:40PM EDT | 2023-07-21 | 0.21 | 0.21 | 0.40 | -0.15 | -41.67% | 8 | 395 | 74.22% |
| NVDA230915P00110000 | 2023-03-31 12:24PM EDT | 2023-09-15 | 0.62 | 0.61 | 0.66 | -0.08 | -11.43% | 30 | 2,277 | 67.48% |
| NVDA240119P00110000 | 2023-03-31 12:59PM EDT | 2024-01-19 | 1.89 | 1.85 | 2.01 | -0.04 | -2.07% | 68 | 6,761 | 62.26% |
| NVDA240621P00110000 | 2023-03-31 9:37AM EDT | 2024-06-21 | 3.80 | 1.95 | 4.20 | +0.10 | +2.70% | 6 | 1,550 | 55.80% |
| NVDA250117P00110000 | 2023-03-31 9:59AM EDT | 2025-01-17 | 6.05 | 5.70 | 6.75 | -0.15 | -2.42% | 18 | 1,273 | 55.12% |
| NVDA250620P00110000 | 2023-03-31 9:45AM EDT | 2025-06-20 | 7.97 | 6.45 | 8.20 | +0.12 | +1.53% | 2 | 62 | 52.03% |
© 2023 Yahoo. All rights reserved.
