NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:115.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00115000 | 2023-03-03 2:32PM EDT | 2023-03-31 | 121.18 | 146.10 | 147.55 | 0.00 | - | 6 | 6 | 344.92% |
| NVDA230421C00115000 | 2023-03-10 3:41PM EDT | 2023-04-21 | 115.28 | 147.15 | 148.55 | 0.00 | - | 2 | 208 | 154.88% |
| NVDA230519C00115000 | 2023-03-09 2:04PM EDT | 2023-05-19 | 125.72 | 146.85 | 148.45 | 0.00 | - | - | 1 | 99.27% |
| NVDA230616C00115000 | 2023-03-14 12:33PM EDT | 2023-06-16 | 128.50 | 147.20 | 149.40 | 0.00 | - | 1 | 230 | 95.12% |
| NVDA230721C00115000 | 2023-03-16 3:46PM EDT | 2023-07-21 | 142.20 | 147.65 | 150.70 | 0.00 | - | 2 | 3 | 89.75% |
| NVDA230915C00115000 | 2023-03-16 3:53PM EDT | 2023-09-15 | 143.22 | 148.60 | 151.85 | 0.00 | - | 1 | 225 | 81.30% |
| NVDA240119C00115000 | 2023-03-24 9:48AM EDT | 2024-01-19 | 158.33 | 151.00 | 157.10 | 0.00 | - | 4 | 1,183 | 77.06% |
| NVDA240621C00115000 | 2023-03-17 10:32AM EDT | 2024-06-21 | 159.65 | 153.45 | 161.50 | 0.00 | - | 22 | 417 | 71.37% |
| NVDA250117C00115000 | 2023-03-28 2:19PM EDT | 2025-01-17 | 163.00 | 158.00 | 165.75 | -3.05 | -1.84% | 7 | 178 | 67.24% |
| NVDA250620C00115000 | 2023-02-06 4:15PM EDT | 2025-06-20 | 119.71 | 144.00 | 154.00 | 0.00 | - | 2 | 6 | 46.44% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00115000 | 2023-03-28 10:41AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,512 | 237.50% |
| NVDA230421P00115000 | 2023-03-28 11:42AM EDT | 2023-04-21 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1 | 3,179 | 107.81% |
| NVDA230519P00115000 | 2023-03-28 2:00PM EDT | 2023-05-19 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 3 | 348 | 85.35% |
| NVDA230616P00115000 | 2023-03-28 10:26AM EDT | 2023-06-16 | 0.27 | 0.22 | 0.27 | +0.05 | +22.73% | 24 | 3,563 | 76.95% |
| NVDA230721P00115000 | 2023-03-28 2:26PM EDT | 2023-07-21 | 0.45 | 0.45 | 0.48 | 0.00 | - | 59 | 966 | 70.36% |
| NVDA230915P00115000 | 2023-03-28 2:24PM EDT | 2023-09-15 | 1.03 | 1.03 | 1.07 | +0.03 | +3.00% | 106 | 2,323 | 66.04% |
| NVDA240119P00115000 | 2023-03-28 12:09PM EDT | 2024-01-19 | 2.72 | 2.62 | 2.96 | +0.05 | +1.87% | 22 | 1,260 | 61.18% |
| NVDA240621P00115000 | 2023-03-28 2:02PM EDT | 2024-06-21 | 4.75 | 3.90 | 5.20 | +0.15 | +3.26% | 7 | 952 | 56.06% |
| NVDA250117P00115000 | 2023-03-24 12:11PM EDT | 2025-01-17 | 7.60 | 7.20 | 7.55 | 0.00 | - | 150 | 2,883 | 53.17% |
| NVDA250620P00115000 | 2023-03-23 12:50PM EDT | 2025-06-20 | 8.79 | 9.15 | 11.10 | 0.00 | - | 5 | 114 | 53.08% |
© 2023 Yahoo. All rights reserved.
