NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:160.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324C00160000 | 2023-03-23 2:02PM EDT | 2023-03-24 | 111.29 | 108.90 | 110.60 | +4.40 | +4.12% | 6 | 31 | 372.27% |
| NVDA230331C00160000 | 2023-03-20 9:46AM EDT | 2023-03-31 | 94.03 | 109.20 | 110.70 | 0.00 | - | 3 | 35 | 183.98% |
| NVDA230406C00160000 | 2023-03-23 2:02PM EDT | 2023-04-06 | 111.57 | 109.10 | 111.45 | +5.48 | +5.17% | 3 | 26 | 151.47% |
| NVDA230414C00160000 | 2023-03-17 9:34AM EDT | 2023-04-14 | 102.42 | 109.50 | 111.45 | 0.00 | - | 1 | 28 | 126.22% |
| NVDA230421C00160000 | 2023-03-23 1:40PM EDT | 2023-04-21 | 112.87 | 109.45 | 110.95 | -2.07 | -1.80% | 2 | 2,779 | 105.71% |
| NVDA230428C00160000 | 2023-03-22 11:52AM EDT | 2023-04-28 | 112.60 | 109.15 | 111.30 | 0.00 | - | 1 | 9 | 95.61% |
| NVDA230519C00160000 | 2023-03-21 10:53AM EDT | 2023-05-19 | 102.46 | 110.80 | 112.30 | 0.00 | - | 1 | 76 | 90.25% |
| NVDA230616C00160000 | 2023-03-22 11:33AM EDT | 2023-06-16 | 114.55 | 112.05 | 115.05 | +1.48 | +1.31% | 1 | 3,836 | 86.49% |
| NVDA230721C00160000 | 2023-03-23 12:13PM EDT | 2023-07-21 | 120.90 | 113.65 | 117.20 | +5.50 | +4.77% | 1 | 81 | 80.95% |
| NVDA230915C00160000 | 2023-03-23 10:52AM EDT | 2023-09-15 | 120.14 | 117.15 | 118.70 | +6.14 | +5.39% | 10 | 2,007 | 74.73% |
| NVDA240119C00160000 | 2023-03-23 12:49PM EDT | 2024-01-19 | 127.00 | 122.05 | 124.60 | +3.00 | +2.42% | 6 | 5,689 | 68.41% |
| NVDA240621C00160000 | 2023-03-23 2:11PM EDT | 2024-06-21 | 130.22 | 128.45 | 131.95 | -0.71 | -0.54% | 2 | 2,893 | 66.24% |
| NVDA250117C00160000 | 2023-03-22 11:55AM EDT | 2025-01-17 | 140.23 | 136.40 | 139.30 | 0.00 | - | 3 | 1,132 | 63.97% |
| NVDA250620C00160000 | 2023-03-16 3:34PM EDT | 2025-06-20 | 130.40 | 141.25 | 147.25 | 0.00 | - | 29 | 81 | 64.39% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324P00160000 | 2023-03-23 11:46AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,592 | 50.00% |
| NVDA230331P00160000 | 2023-03-23 1:25PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 95 | 867 | 110.94% |
| NVDA230406P00160000 | 2023-03-22 12:32PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.04 | 0.00 | - | 125 | 216 | 88.28% |
| NVDA230414P00160000 | 2023-03-23 11:26AM EDT | 2023-04-14 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 130 | 227 | 78.91% |
| NVDA230421P00160000 | 2023-03-23 2:09PM EDT | 2023-04-21 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 78 | 4,431 | 77.25% |
| NVDA230428P00160000 | 2023-03-23 1:14PM EDT | 2023-04-28 | 0.16 | 0.06 | 0.29 | -0.06 | -27.27% | 1 | 62 | 71.19% |
| NVDA230519P00160000 | 2023-03-23 2:08PM EDT | 2023-05-19 | 0.61 | 0.60 | 0.62 | -0.04 | -6.15% | 217 | 2,191 | 68.41% |
| NVDA230616P00160000 | 2023-03-23 2:10PM EDT | 2023-06-16 | 1.48 | 1.46 | 1.49 | -0.05 | -3.27% | 178 | 7,485 | 66.24% |
| NVDA230721P00160000 | 2023-03-23 12:35PM EDT | 2023-07-21 | 2.14 | 2.34 | 2.39 | -0.26 | -10.83% | 19 | 1,630 | 61.98% |
| NVDA230915P00160000 | 2023-03-23 2:10PM EDT | 2023-09-15 | 4.15 | 4.15 | 4.25 | +0.10 | +2.47% | 73 | 6,550 | 59.34% |
| NVDA240119P00160000 | 2023-03-23 2:07PM EDT | 2024-01-19 | 8.10 | 8.00 | 8.20 | -0.25 | -2.99% | 49 | 8,684 | 55.47% |
| NVDA240621P00160000 | 2023-03-23 12:53PM EDT | 2024-06-21 | 12.45 | 7.70 | 12.65 | +0.13 | +1.06% | 3 | 3,166 | 53.17% |
| NVDA250117P00160000 | 2023-03-23 1:59PM EDT | 2025-01-17 | 18.00 | 16.45 | 18.50 | +1.00 | +5.88% | 2 | 1,135 | 50.35% |
| NVDA250620P00160000 | 2023-03-23 1:09PM EDT | 2025-06-20 | 19.00 | 17.55 | 22.40 | -0.35 | -1.81% | 3 | 76 | 50.87% |
© 2023 Yahoo. All rights reserved.
