NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00150000 | 2023-03-31 11:57AM EDT | 2023-03-31 | 125.88 | 125.50 | 125.70 | +2.03 | +1.64% | 8 | 13 | 0.00% |
| NVDA230406C00150000 | 2023-03-31 11:57AM EDT | 2023-04-06 | 125.99 | 125.15 | 126.50 | +6.18 | +5.16% | 7 | 12 | 226.95% |
| NVDA230414C00150000 | 2023-03-30 10:08AM EDT | 2023-04-14 | 122.33 | 125.25 | 127.00 | 0.00 | - | 1 | 16 | 135.55% |
| NVDA230421C00150000 | 2023-03-31 10:54AM EDT | 2023-04-21 | 124.75 | 125.10 | 127.05 | +1.04 | +0.84% | 3 | 2,394 | 108.69% |
| NVDA230428C00150000 | 2023-03-20 12:48PM EDT | 2023-04-28 | 108.68 | 125.25 | 127.05 | 0.00 | - | 2 | 5 | 98.63% |
| NVDA230519C00150000 | 2023-03-30 3:09PM EDT | 2023-05-19 | 124.41 | 126.00 | 127.25 | 0.00 | - | 3 | 196 | 87.50% |
| NVDA230616C00150000 | 2023-03-31 11:42AM EDT | 2023-06-16 | 127.00 | 126.30 | 128.65 | +1.00 | +0.79% | 1 | 8,225 | 80.66% |
| NVDA230721C00150000 | 2023-03-30 12:27PM EDT | 2023-07-21 | 124.60 | 126.90 | 130.10 | 0.00 | - | 1 | 86 | 74.66% |
| NVDA230915C00150000 | 2023-03-29 10:45AM EDT | 2023-09-15 | 123.15 | 129.40 | 132.30 | 0.00 | - | 2 | 1,968 | 71.89% |
| NVDA240119C00150000 | 2023-03-31 11:26AM EDT | 2024-01-19 | 135.50 | 134.55 | 137.60 | +1.10 | +0.82% | 47 | 7,472 | 68.18% |
| NVDA240621C00150000 | 2023-03-30 10:24AM EDT | 2024-06-21 | 140.53 | 138.05 | 146.25 | 0.00 | - | 3 | 2,737 | 66.05% |
| NVDA250117C00150000 | 2023-03-31 10:33AM EDT | 2025-01-17 | 148.00 | 146.40 | 153.30 | +0.96 | +0.65% | 155 | 3,001 | 64.75% |
| NVDA250620C00150000 | 2023-03-31 9:30AM EDT | 2025-06-20 | 157.50 | 153.00 | 158.75 | +4.50 | +2.94% | 50 | 1,560 | 65.18% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00150000 | 2023-03-30 10:08AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,949 | 350.00% |
| NVDA230406P00150000 | 2023-03-30 12:03PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 390 | 146.88% |
| NVDA230414P00150000 | 2023-03-30 3:27PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 384 | 102.34% |
| NVDA230421P00150000 | 2023-03-31 12:08PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 229 | 7,122 | 79.69% |
| NVDA230428P00150000 | 2023-03-31 11:57AM EDT | 2023-04-28 | 0.03 | 0.03 | 0.11 | 0.00 | - | 40 | 169 | 83.20% |
| NVDA230519P00150000 | 2023-03-31 12:06PM EDT | 2023-05-19 | 0.20 | 0.16 | 0.21 | 0.00 | - | 159 | 4,258 | 71.09% |
| NVDA230616P00150000 | 2023-03-31 11:46AM EDT | 2023-06-16 | 0.60 | 0.59 | 0.60 | -0.02 | -3.23% | 122 | 12,089 | 67.31% |
| NVDA230721P00150000 | 2023-03-31 11:00AM EDT | 2023-07-21 | 1.10 | 1.07 | 1.11 | -0.05 | -4.35% | 526 | 3,064 | 62.13% |
| NVDA230915P00150000 | 2023-03-31 12:02PM EDT | 2023-09-15 | 2.36 | 2.34 | 2.38 | -0.10 | -4.07% | 30 | 9,659 | 59.55% |
| NVDA240119P00150000 | 2023-03-31 12:05PM EDT | 2024-01-19 | 5.45 | 5.35 | 5.50 | -0.20 | -3.54% | 55 | 21,397 | 55.76% |
| NVDA240621P00150000 | 2023-03-30 3:07PM EDT | 2024-06-21 | 9.15 | 8.50 | 9.15 | 0.00 | - | 15 | 2,629 | 52.59% |
| NVDA250117P00150000 | 2023-03-31 11:43AM EDT | 2025-01-17 | 13.20 | 12.85 | 13.20 | -0.10 | -0.75% | 2 | 4,170 | 50.17% |
| NVDA250620P00150000 | 2023-03-31 11:50AM EDT | 2025-06-20 | 15.70 | 14.75 | 15.95 | -0.30 | -1.88% | 5 | 230 | 48.70% |
© 2023 Yahoo. All rights reserved.
