NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00185000 | 2023-03-24 12:22PM EDT | 2023-03-31 | 79.97 | 81.95 | 84.10 | -9.19 | -10.31% | 7 | 133 | 135.94% |
| NVDA230406C00185000 | 2023-03-24 1:23PM EDT | 2023-04-06 | 80.52 | 82.10 | 85.20 | -8.78 | -9.83% | 1 | 17 | 119.39% |
| NVDA230414C00185000 | 2023-03-24 3:56PM EDT | 2023-04-14 | 83.41 | 80.55 | 85.35 | -1.39 | -1.64% | 11 | 19 | 70.51% |
| NVDA230421C00185000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 84.35 | 82.20 | 85.70 | -0.64 | -0.75% | 10 | 1,618 | 84.52% |
| NVDA230428C00185000 | 2023-03-24 2:06PM EDT | 2023-04-28 | 81.17 | 81.35 | 86.25 | +33.92 | +71.79% | 4 | 2 | 73.19% |
| NVDA230519C00185000 | 2023-03-24 2:37PM EDT | 2023-05-19 | 83.71 | 84.10 | 87.75 | -4.29 | -4.88% | 5 | 95 | 75.10% |
| NVDA230616C00185000 | 2023-03-24 11:10AM EDT | 2023-06-16 | 84.65 | 87.30 | 90.30 | -5.05 | -5.63% | 8 | 1,997 | 74.41% |
| NVDA230721C00185000 | 2023-03-23 3:48PM EDT | 2023-07-21 | 93.77 | 88.80 | 92.50 | 0.00 | - | 1 | 79 | 68.52% |
| NVDA230915C00185000 | 2023-03-24 3:20PM EDT | 2023-09-15 | 93.48 | 93.10 | 95.40 | -4.44 | -4.53% | 1 | 1,484 | 65.28% |
| NVDA240119C00185000 | 2023-03-23 1:52PM EDT | 2024-01-19 | 106.01 | 100.00 | 103.55 | 0.00 | - | 8 | 3,408 | 62.33% |
| NVDA240621C00185000 | 2023-03-24 2:42PM EDT | 2024-06-21 | 109.00 | 106.90 | 115.50 | -5.10 | -4.47% | 3 | 1,096 | 62.56% |
| NVDA250117C00185000 | 2023-03-22 1:06PM EDT | 2025-01-17 | 121.77 | 115.95 | 122.45 | 0.00 | - | 7 | 657 | 59.83% |
| NVDA250620C00185000 | 2023-03-23 12:54PM EDT | 2025-06-20 | 130.72 | 121.00 | 128.70 | 0.00 | - | 10 | 170 | 59.01% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00185000 | 2023-03-24 2:18PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 18 | 2,307 | 103.91% |
| NVDA230406P00185000 | 2023-03-24 2:00PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.07 | -0.02 | -25.00% | 52 | 1,448 | 76.17% |
| NVDA230414P00185000 | 2023-03-24 3:27PM EDT | 2023-04-14 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 56 | 1,356 | 71.39% |
| NVDA230421P00185000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.35 | 0.30 | 0.42 | -0.01 | -2.78% | 200 | 3,765 | 68.36% |
| NVDA230428P00185000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 0.55 | 0.52 | 1.08 | -0.10 | -15.38% | 11 | 187 | 69.97% |
| NVDA230519P00185000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 1.50 | 1.45 | 1.80 | 0.00 | - | 565 | 7,064 | 63.75% |
| NVDA230616P00185000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 3.38 | 3.25 | 3.35 | -0.02 | -0.59% | 832 | 2,955 | 62.01% |
| NVDA230721P00185000 | 2023-03-24 3:44PM EDT | 2023-07-21 | 4.94 | 4.85 | 4.95 | +0.19 | +4.00% | 21 | 2,649 | 58.44% |
| NVDA230915P00185000 | 2023-03-24 3:45PM EDT | 2023-09-15 | 7.78 | 7.65 | 8.40 | -0.02 | -0.26% | 853 | 3,292 | 56.87% |
| NVDA240119P00185000 | 2023-03-24 11:48AM EDT | 2024-01-19 | 13.64 | 13.15 | 13.60 | +0.72 | +5.57% | 14 | 4,394 | 53.08% |
| NVDA240621P00185000 | 2023-03-24 3:06PM EDT | 2024-06-21 | 18.85 | 15.80 | 21.60 | +0.70 | +3.86% | 1 | 2,513 | 50.32% |
| NVDA250117P00185000 | 2023-03-24 10:25AM EDT | 2025-01-17 | 25.20 | 23.65 | 25.10 | +1.77 | +7.55% | 50 | 814 | 48.36% |
| NVDA250620P00185000 | 2023-03-24 2:24PM EDT | 2025-06-20 | 26.28 | 24.75 | 29.75 | +0.20 | +0.77% | 2 | 47 | 47.87% |
© 2023 Yahoo. All rights reserved.
