NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00170000 | 2023-03-29 12:30PM EDT | 2023-03-31 | 99.17 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA230406C00170000 | 2023-03-28 3:18PM EDT | 2023-04-06 | 92.90 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA230414C00170000 | 2023-03-29 9:32AM EDT | 2023-04-14 | 99.98 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230421C00170000 | 2023-03-29 2:24PM EDT | 2023-04-21 | 98.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3,138 | 0.00% |
| NVDA230428C00170000 | 2023-03-29 12:30PM EDT | 2023-04-28 | 99.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA230505C00170000 | 2023-03-27 11:03AM EDT | 2023-05-05 | 98.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230519C00170000 | 2023-03-29 3:28PM EDT | 2023-05-19 | 101.23 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA230616C00170000 | 2023-03-29 3:37PM EDT | 2023-06-16 | 103.41 | 0.00 | 0.00 | 0.00 | - | 6 | 2,917 | 0.00% |
| NVDA230721C00170000 | 2023-03-29 2:58PM EDT | 2023-07-21 | 104.62 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| NVDA230915C00170000 | 2023-03-29 9:43AM EDT | 2023-09-15 | 110.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,938 | 0.00% |
| NVDA240119C00170000 | 2023-03-29 3:58PM EDT | 2024-01-19 | 115.20 | 0.00 | 0.00 | 0.00 | - | 214 | 3,896 | 0.00% |
| NVDA240621C00170000 | 2023-03-29 12:38PM EDT | 2024-06-21 | 121.20 | 0.00 | 0.00 | 0.00 | - | 22 | 2,015 | 0.00% |
| NVDA250117C00170000 | 2023-03-29 1:11PM EDT | 2025-01-17 | 129.38 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| NVDA250620C00170000 | 2023-03-29 11:12AM EDT | 2025-06-20 | 133.62 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00170000 | 2023-03-29 1:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,360 | 50.00% |
| NVDA230406P00170000 | 2023-03-29 12:19PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 476 | 50.00% |
| NVDA230414P00170000 | 2023-03-29 1:32PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 50.00% |
| NVDA230421P00170000 | 2023-03-29 3:39PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 8,300 | 50.00% |
| NVDA230428P00170000 | 2023-03-29 1:43PM EDT | 2023-04-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 455 | 25.00% |
| NVDA230505P00170000 | 2023-03-29 9:49AM EDT | 2023-05-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| NVDA230519P00170000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 202 | 2,568 | 25.00% |
| NVDA230616P00170000 | 2023-03-29 3:55PM EDT | 2023-06-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 79 | 5,860 | 25.00% |
| NVDA230721P00170000 | 2023-03-29 3:52PM EDT | 2023-07-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 64 | 1,824 | 12.50% |
| NVDA230915P00170000 | 2023-03-29 3:44PM EDT | 2023-09-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 174 | 4,267 | 12.50% |
| NVDA240119P00170000 | 2023-03-29 3:59PM EDT | 2024-01-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 107 | 10,247 | 12.50% |
| NVDA240621P00170000 | 2023-03-29 3:54PM EDT | 2024-06-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,270 | 6.25% |
| NVDA250117P00170000 | 2023-03-29 3:53PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 125 | 1,633 | 6.25% |
| NVDA250620P00170000 | 2023-03-29 3:54PM EDT | 2025-06-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 76 | 187 | 6.25% |
© 2023 Yahoo. All rights reserved.
