NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:165.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00165000 | 2023-03-31 11:18AM EDT | 2023-03-31 | 108.80 | 109.25 | 109.50 | +1.47 | +1.37% | 6 | 58 | 0.00% |
| NVDA230406C00165000 | 2023-03-31 11:33AM EDT | 2023-04-06 | 109.48 | 108.90 | 109.75 | +4.28 | +4.07% | 3 | 16 | 0.00% |
| NVDA230414C00165000 | 2023-03-30 12:16PM EDT | 2023-04-14 | 108.34 | 109.40 | 109.85 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA230421C00165000 | 2023-03-31 10:54AM EDT | 2023-04-21 | 109.80 | 109.00 | 110.85 | +2.20 | +2.04% | 13 | 2,961 | 77.34% |
| NVDA230428C00165000 | 2023-03-29 3:42PM EDT | 2023-04-28 | 105.50 | 109.60 | 110.45 | 0.00 | - | 1 | 25 | 76.95% |
| NVDA230519C00165000 | 2023-03-31 10:19AM EDT | 2023-05-19 | 110.85 | 110.00 | 111.20 | +1.40 | +1.28% | 5 | 50 | 74.27% |
| NVDA230616C00165000 | 2023-03-30 12:47PM EDT | 2023-06-16 | 110.79 | 110.10 | 113.30 | +0.34 | +0.31% | 1 | 1,938 | 71.25% |
| NVDA230721C00165000 | 2023-03-30 1:50PM EDT | 2023-07-21 | 112.05 | 112.65 | 115.05 | 0.00 | - | 3 | 67 | 71.59% |
| NVDA230915C00165000 | 2023-03-29 11:41AM EDT | 2023-09-15 | 111.20 | 114.75 | 117.45 | 0.00 | - | 1 | 1,593 | 66.71% |
| NVDA240119C00165000 | 2023-03-30 2:26PM EDT | 2024-01-19 | 122.00 | 122.50 | 124.00 | 0.00 | - | 1 | 7,546 | 66.15% |
| NVDA240621C00165000 | 2023-03-30 1:41PM EDT | 2024-06-21 | 128.00 | 128.75 | 132.40 | 0.00 | - | 2 | 409 | 64.74% |
| NVDA250117C00165000 | 2023-03-30 3:32PM EDT | 2025-01-17 | 138.75 | 136.90 | 138.90 | 0.00 | - | 5 | 188 | 62.03% |
| NVDA250620C00165000 | 2023-03-28 1:55PM EDT | 2025-06-20 | 132.37 | 139.80 | 145.20 | 0.00 | - | 8 | 91 | 60.58% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00165000 | 2023-03-28 9:58AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,309 | 300.00% |
| NVDA230406P00165000 | 2023-03-30 3:45PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 291 | 112.50% |
| NVDA230414P00165000 | 2023-03-31 10:54AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 229 | 84.38% |
| NVDA230421P00165000 | 2023-03-31 11:08AM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 120 | 4,348 | 75.39% |
| NVDA230428P00165000 | 2023-03-29 2:45PM EDT | 2023-04-28 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 49 | 72.27% |
| NVDA230519P00165000 | 2023-03-31 10:54AM EDT | 2023-05-19 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 34 | 920 | 64.70% |
| NVDA230616P00165000 | 2023-03-31 10:26AM EDT | 2023-06-16 | 1.05 | 0.99 | 1.02 | 0.00 | - | 26 | 4,122 | 63.18% |
| NVDA230721P00165000 | 2023-03-30 3:11PM EDT | 2023-07-21 | 1.92 | 1.80 | 1.84 | 0.00 | - | 27 | 343 | 59.23% |
| NVDA230915P00165000 | 2023-03-30 1:40PM EDT | 2023-09-15 | 3.65 | 3.65 | 3.70 | -0.20 | -5.19% | 8 | 3,243 | 57.37% |
| NVDA240119P00165000 | 2023-03-31 10:00AM EDT | 2024-01-19 | 7.65 | 7.55 | 7.75 | -0.15 | -1.92% | 297 | 9,116 | 53.99% |
| NVDA240621P00165000 | 2023-03-30 3:34PM EDT | 2024-06-21 | 12.00 | 10.85 | 12.15 | 0.00 | - | 31 | 2,232 | 50.58% |
| NVDA250117P00165000 | 2023-03-27 2:35PM EDT | 2025-01-17 | 18.25 | 16.45 | 16.95 | 0.00 | - | 4 | 703 | 48.88% |
| NVDA250620P00165000 | 2023-03-27 12:18PM EDT | 2025-06-20 | 22.55 | 17.85 | 20.00 | 0.00 | - | 6 | 317 | 47.38% |
© 2023 Yahoo. All rights reserved.
