NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00155000 | 2023-03-24 1:39PM EDT | 2023-03-31 | 110.87 | 111.85 | 114.75 | -0.27 | -0.24% | 3 | 10 | 216.02% |
| NVDA230406C00155000 | 2023-03-24 10:55AM EDT | 2023-04-06 | 110.61 | 111.95 | 114.95 | +7.56 | +7.34% | 6 | 23 | 159.38% |
| NVDA230414C00155000 | 2023-03-24 10:49AM EDT | 2023-04-14 | 112.30 | 112.15 | 115.10 | -2.70 | -2.35% | 4 | 19 | 128.61% |
| NVDA230421C00155000 | 2023-03-24 2:16PM EDT | 2023-04-21 | 112.75 | 112.35 | 115.30 | +12.35 | +12.30% | 27 | 1,032 | 115.19% |
| NVDA230519C00155000 | 2023-03-24 2:16PM EDT | 2023-05-19 | 112.50 | 111.60 | 116.50 | +8.70 | +8.38% | 15 | 42 | 83.81% |
| NVDA230616C00155000 | 2023-03-24 3:08PM EDT | 2023-06-16 | 113.99 | 113.00 | 117.90 | -6.51 | -5.40% | 1 | 1,384 | 80.32% |
| NVDA230721C00155000 | 2023-03-22 10:34AM EDT | 2023-07-21 | 119.27 | 114.40 | 119.25 | 0.00 | - | 1 | 56 | 74.93% |
| NVDA230915C00155000 | 2023-03-24 11:01AM EDT | 2023-09-15 | 117.62 | 118.15 | 121.90 | -7.20 | -5.77% | 2 | 1,740 | 73.39% |
| NVDA240119C00155000 | 2023-03-24 11:24AM EDT | 2024-01-19 | 123.10 | 121.90 | 130.00 | -6.83 | -5.26% | 2 | 2,868 | 69.26% |
| NVDA240621C00155000 | 2023-03-22 11:42AM EDT | 2024-06-21 | 134.84 | 128.15 | 134.00 | 0.00 | - | 27 | 605 | 64.62% |
| NVDA250117C00155000 | 2023-03-24 10:50AM EDT | 2025-01-17 | 134.25 | 134.60 | 141.50 | -9.75 | -6.77% | 1 | 229 | 62.22% |
| NVDA250620C00155000 | 2023-03-21 10:54AM EDT | 2025-06-20 | 135.60 | 139.90 | 147.25 | 0.00 | - | 2 | 49 | 62.12% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00155000 | 2023-03-24 11:55AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,113 | 131.25% |
| NVDA230406P00155000 | 2023-03-24 10:09AM EDT | 2023-04-06 | 0.04 | 0.01 | 0.12 | 0.00 | - | 10 | 312 | 116.41% |
| NVDA230414P00155000 | 2023-03-24 2:37PM EDT | 2023-04-14 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 27 | 58 | 85.94% |
| NVDA230421P00155000 | 2023-03-24 3:27PM EDT | 2023-04-21 | 0.10 | 0.02 | 0.12 | -0.02 | -16.67% | 46 | 2,483 | 78.32% |
| NVDA230428P00155000 | 2023-03-24 10:33AM EDT | 2023-04-28 | 0.30 | 0.00 | 0.28 | +0.09 | +42.86% | 1 | 36 | 75.59% |
| NVDA230519P00155000 | 2023-03-24 3:33PM EDT | 2023-05-19 | 0.47 | 0.44 | 0.48 | -0.07 | -12.96% | 20 | 596 | 70.22% |
| NVDA230616P00155000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 1.24 | 1.19 | 1.74 | -0.01 | -0.80% | 221 | 3,370 | 70.36% |
| NVDA230721P00155000 | 2023-03-24 2:20PM EDT | 2023-07-21 | 2.16 | 1.99 | 2.66 | +0.01 | +0.47% | 10 | 1,214 | 65.27% |
| NVDA230915P00155000 | 2023-03-24 9:57AM EDT | 2023-09-15 | 3.85 | 3.65 | 4.50 | +0.16 | +4.34% | 429 | 5,344 | 61.90% |
| NVDA240119P00155000 | 2023-03-24 3:49PM EDT | 2024-01-19 | 7.47 | 7.25 | 7.65 | +0.27 | +3.75% | 426 | 3,420 | 56.45% |
| NVDA240621P00155000 | 2023-03-22 2:54PM EDT | 2024-06-21 | 10.80 | 10.25 | 15.20 | 0.00 | - | 25 | 1,474 | 55.59% |
| NVDA250117P00155000 | 2023-03-24 9:49AM EDT | 2025-01-17 | 16.75 | 11.50 | 16.45 | +1.80 | +12.04% | 27 | 489 | 51.05% |
| NVDA250620P00155000 | 2023-03-24 3:08PM EDT | 2025-06-20 | 18.87 | 17.70 | 22.55 | +1.21 | +6.85% | 302 | 444 | 50.30% |
© 2023 Yahoo. All rights reserved.
