NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00145000 | 2023-03-24 3:37PM EDT | 2023-03-31 | 121.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230406C00145000 | 2023-03-28 10:04AM EDT | 2023-04-06 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230421C00145000 | 2023-03-28 10:16AM EDT | 2023-04-21 | 116.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230428C00145000 | 2023-03-17 2:39PM EDT | 2023-04-28 | 114.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230519C00145000 | 2023-03-24 10:56AM EDT | 2023-05-19 | 123.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616C00145000 | 2023-03-24 2:50PM EDT | 2023-06-16 | 121.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA230721C00145000 | 2023-03-24 1:12PM EDT | 2023-07-21 | 123.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00145000 | 2023-03-28 9:59AM EDT | 2023-09-15 | 120.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119C00145000 | 2023-03-28 10:40AM EDT | 2024-01-19 | 126.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00145000 | 2023-03-24 2:43PM EDT | 2024-06-21 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00145000 | 2023-03-28 1:38PM EDT | 2025-01-17 | 139.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00145000 | 2023-03-27 9:31AM EDT | 2025-06-20 | 150.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00145000 | 2023-03-24 2:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA230406P00145000 | 2023-03-27 11:54AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230414P00145000 | 2023-03-24 3:01PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NVDA230421P00145000 | 2023-03-28 3:32PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA230428P00145000 | 2023-03-23 12:19PM EDT | 2023-04-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230519P00145000 | 2023-03-28 2:43PM EDT | 2023-05-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA230616P00145000 | 2023-03-28 3:35PM EDT | 2023-06-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA230721P00145000 | 2023-03-28 3:57PM EDT | 2023-07-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA230915P00145000 | 2023-03-28 3:50PM EDT | 2023-09-15 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240119P00145000 | 2023-03-28 10:17AM EDT | 2024-01-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621P00145000 | 2023-03-27 3:56PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00145000 | 2023-03-28 2:14PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NVDA250620P00145000 | 2023-03-22 12:39PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
