NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324C00175000 | 2023-03-21 11:57AM EDT | 2023-03-24 | 81.23 | 86.15 | 88.90 | -2.80 | -3.33% | 11 | 42 | 236.91% |
| NVDA230331C00175000 | 2023-03-21 1:55PM EDT | 2023-03-31 | 85.60 | 86.20 | 89.50 | +1.13 | +1.34% | 2 | 203 | 141.41% |
| NVDA230406C00175000 | 2023-03-20 10:18AM EDT | 2023-04-06 | 79.17 | 86.45 | 90.00 | 0.00 | - | 2 | 28 | 120.17% |
| NVDA230414C00175000 | 2023-03-17 11:23AM EDT | 2023-04-14 | 83.65 | 86.70 | 89.90 | 0.00 | - | 1 | 11 | 99.37% |
| NVDA230421C00175000 | 2023-03-21 2:18PM EDT | 2023-04-21 | 87.00 | 87.05 | 90.15 | +7.85 | +9.92% | 11 | 2,407 | 91.46% |
| NVDA230428C00175000 | 2023-03-21 9:56AM EDT | 2023-04-28 | 88.52 | 87.50 | 91.55 | +2.52 | +2.93% | 1 | 13 | 92.05% |
| NVDA230519C00175000 | 2023-03-20 3:31PM EDT | 2023-05-19 | 86.20 | 86.95 | 91.80 | 0.00 | - | 11 | 210 | 72.74% |
| NVDA230616C00175000 | 2023-03-21 1:28PM EDT | 2023-06-16 | 90.00 | 90.20 | 93.60 | +1.40 | +1.58% | 5 | 2,463 | 73.22% |
| NVDA230721C00175000 | 2023-03-21 11:37AM EDT | 2023-07-21 | 89.86 | 92.60 | 96.30 | +1.76 | +2.00% | 1 | 72 | 70.98% |
| NVDA230915C00175000 | 2023-03-21 11:41AM EDT | 2023-09-15 | 93.55 | 95.80 | 98.35 | -1.26 | -1.33% | 6 | 1,147 | 65.70% |
| NVDA240119C00175000 | 2023-03-21 3:29PM EDT | 2024-01-19 | 107.36 | 103.25 | 107.75 | +4.11 | +3.98% | 54 | 2,740 | 65.33% |
| NVDA240621C00175000 | 2023-03-21 3:32PM EDT | 2024-06-21 | 113.82 | 109.80 | 116.40 | +3.17 | +2.86% | 4 | 1,407 | 63.37% |
| NVDA250117C00175000 | 2023-03-21 3:59PM EDT | 2025-01-17 | 121.75 | 118.50 | 122.20 | +2.70 | +2.27% | 28 | 4,470 | 60.24% |
| NVDA250620C00175000 | 2023-03-17 2:06PM EDT | 2025-06-20 | 125.75 | 124.50 | 131.70 | 0.00 | - | 91 | 197 | 61.70% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324P00175000 | 2023-03-21 2:39PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 1,036 | 146.88% |
| NVDA230331P00175000 | 2023-03-21 3:57PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.12 | -0.01 | -20.00% | 140 | 1,368 | 98.44% |
| NVDA230406P00175000 | 2023-03-21 2:39PM EDT | 2023-04-06 | 0.09 | 0.00 | 0.10 | -0.04 | -30.77% | 25 | 375 | 74.22% |
| NVDA230414P00175000 | 2023-03-21 1:19PM EDT | 2023-04-14 | 0.20 | 0.10 | 0.21 | -0.10 | -33.33% | 39 | 884 | 69.53% |
| NVDA230421P00175000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 0.32 | 0.29 | 0.82 | -0.09 | -21.95% | 1,237 | 4,780 | 74.17% |
| NVDA230428P00175000 | 2023-03-21 3:42PM EDT | 2023-04-28 | 0.45 | 0.44 | 0.49 | -0.15 | -25.00% | 146 | 500 | 65.04% |
| NVDA230519P00175000 | 2023-03-21 3:58PM EDT | 2023-05-19 | 1.22 | 1.19 | 1.25 | -0.34 | -21.79% | 243 | 935 | 62.43% |
| NVDA230616P00175000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 2.63 | 2.61 | 2.67 | -0.52 | -16.51% | 62 | 3,372 | 61.49% |
| NVDA230721P00175000 | 2023-03-21 2:37PM EDT | 2023-07-21 | 4.00 | 3.85 | 4.00 | -0.65 | -13.98% | 17 | 1,723 | 57.84% |
| NVDA230915P00175000 | 2023-03-21 2:58PM EDT | 2023-09-15 | 6.45 | 6.40 | 6.60 | -0.85 | -11.64% | 40 | 2,755 | 56.06% |
| NVDA240119P00175000 | 2023-03-21 3:54PM EDT | 2024-01-19 | 11.15 | 11.40 | 11.90 | -1.52 | -12.00% | 184 | 3,635 | 53.27% |
| NVDA240621P00175000 | 2023-03-21 3:54PM EDT | 2024-06-21 | 16.12 | 15.75 | 18.10 | -1.31 | -7.52% | 140 | 1,141 | 51.05% |
| NVDA250117P00175000 | 2023-03-21 3:42PM EDT | 2025-01-17 | 21.80 | 21.45 | 22.85 | -1.20 | -5.22% | 11 | 2,344 | 48.94% |
| NVDA250620P00175000 | 2023-03-21 10:59AM EDT | 2025-06-20 | 25.50 | 21.10 | 28.90 | -0.98 | -3.70% | 3 | 141 | 50.04% |
© 2023 Yahoo. All rights reserved.
