NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00140000 | 2023-03-29 10:44AM EDT | 2023-03-31 | 126.80 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| NVDA230406C00140000 | 2023-03-29 1:51PM EDT | 2023-04-06 | 129.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230421C00140000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 124.32 | 0.00 | 0.00 | 0.00 | - | 12 | 4,172 | 0.00% |
| NVDA230428C00140000 | 2023-03-29 10:44AM EDT | 2023-04-28 | 127.30 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| NVDA230519C00140000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 124.96 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA230616C00140000 | 2023-03-28 2:22PM EDT | 2023-06-16 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 0.00% |
| NVDA230721C00140000 | 2023-03-29 1:51PM EDT | 2023-07-21 | 131.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA230915C00140000 | 2023-03-27 3:38PM EDT | 2023-09-15 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 0.00% |
| NVDA240119C00140000 | 2023-03-29 3:59PM EDT | 2024-01-19 | 139.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4,391 | 0.00% |
| NVDA240621C00140000 | 2023-03-24 12:01PM EDT | 2024-06-21 | 142.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,282 | 0.00% |
| NVDA250117C00140000 | 2023-03-23 1:49PM EDT | 2025-01-17 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 0.00% |
| NVDA250620C00140000 | 2023-03-23 3:40PM EDT | 2025-06-20 | 155.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00140000 | 2023-03-16 3:55PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 183 | 50.00% |
| NVDA230406P00140000 | 2023-03-29 1:57PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 50.00% |
| NVDA230414P00140000 | 2023-03-27 12:29PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA230421P00140000 | 2023-03-29 2:07PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 5,214 | 50.00% |
| NVDA230428P00140000 | 2023-03-28 2:41PM EDT | 2023-04-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| NVDA230519P00140000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 847 | 25.00% |
| NVDA230616P00140000 | 2023-03-29 3:19PM EDT | 2023-06-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 131 | 6,055 | 25.00% |
| NVDA230721P00140000 | 2023-03-29 3:58PM EDT | 2023-07-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 150 | 1,147 | 25.00% |
| NVDA230915P00140000 | 2023-03-29 3:57PM EDT | 2023-09-15 | 1.98 | 0.00 | 0.00 | 0.00 | - | 52 | 4,353 | 25.00% |
| NVDA240119P00140000 | 2023-03-29 3:46PM EDT | 2024-01-19 | 4.66 | 0.00 | 0.00 | 0.00 | - | 53 | 6,006 | 12.50% |
| NVDA240621P00140000 | 2023-03-29 1:45PM EDT | 2024-06-21 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 12.50% |
| NVDA250117P00140000 | 2023-03-29 2:53PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,890 | 12.50% |
| NVDA250620P00140000 | 2023-03-29 3:51PM EDT | 2025-06-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
© 2023 Yahoo. All rights reserved.
