NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00200000 | 2023-03-31 12:27PM EDT | 2023-03-31 | 77.00 | 77.10 | 77.30 | +2.68 | +3.61% | 28 | 364 | 0.00% |
| NVDA230406C00200000 | 2023-03-31 10:51AM EDT | 2023-04-06 | 74.66 | 76.55 | 77.95 | +0.91 | +1.23% | 22 | 43 | 130.42% |
| NVDA230414C00200000 | 2023-03-31 11:32AM EDT | 2023-04-14 | 74.50 | 77.40 | 78.80 | +0.55 | +0.74% | 1 | 45 | 92.87% |
| NVDA230421C00200000 | 2023-03-31 12:24PM EDT | 2023-04-21 | 76.55 | 77.55 | 78.55 | +1.51 | +2.01% | 9 | 5,544 | 75.68% |
| NVDA230428C00200000 | 2023-03-31 9:34AM EDT | 2023-04-28 | 73.55 | 78.05 | 79.35 | +9.20 | +14.30% | 2 | 15 | 75.42% |
| NVDA230505C00200000 | 2023-03-31 12:27PM EDT | 2023-05-05 | 78.41 | 78.10 | 80.35 | +14.41 | +22.52% | 3 | 16 | 73.05% |
| NVDA230519C00200000 | 2023-03-30 2:30PM EDT | 2023-05-19 | 75.55 | 79.00 | 80.20 | 0.00 | - | 10 | 381 | 64.83% |
| NVDA230616C00200000 | 2023-03-31 12:34PM EDT | 2023-06-16 | 82.80 | 82.00 | 82.85 | +2.70 | +3.37% | 16 | 7,001 | 65.54% |
| NVDA230721C00200000 | 2023-03-31 10:52AM EDT | 2023-07-21 | 82.68 | 84.30 | 85.65 | +2.26 | +2.81% | 1 | 566 | 62.64% |
| NVDA230915C00200000 | 2023-03-31 12:31PM EDT | 2023-09-15 | 89.90 | 89.10 | 90.50 | +3.80 | +4.41% | 10 | 2,456 | 62.25% |
| NVDA240119C00200000 | 2023-03-31 12:43PM EDT | 2024-01-19 | 100.00 | 98.20 | 99.55 | +4.10 | +4.28% | 158 | 10,321 | 61.04% |
| NVDA240621C00200000 | 2023-03-31 12:16PM EDT | 2024-06-21 | 107.40 | 106.40 | 110.40 | +2.40 | +2.29% | 1 | 2,311 | 60.54% |
| NVDA250117C00200000 | 2023-03-31 12:26PM EDT | 2025-01-17 | 119.40 | 116.30 | 121.85 | +3.76 | +3.25% | 110 | 2,413 | 59.96% |
| NVDA250620C00200000 | 2023-03-31 12:36PM EDT | 2025-06-20 | 123.86 | 121.90 | 126.95 | +2.36 | +1.94% | 56 | 487 | 58.48% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00200000 | 2023-03-31 11:54AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 9,497 | 193.75% |
| NVDA230406P00200000 | 2023-03-31 12:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 3,935 | 75.00% |
| NVDA230414P00200000 | 2023-03-31 12:40PM EDT | 2023-04-14 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 288 | 2,615 | 62.31% |
| NVDA230421P00200000 | 2023-03-31 12:50PM EDT | 2023-04-21 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 605 | 15,825 | 58.40% |
| NVDA230428P00200000 | 2023-03-31 12:50PM EDT | 2023-04-28 | 0.29 | 0.28 | 0.29 | -0.06 | -17.14% | 175 | 1,997 | 56.84% |
| NVDA230505P00200000 | 2023-03-31 12:51PM EDT | 2023-05-05 | 0.54 | 0.50 | 0.70 | -0.19 | -26.03% | 29 | 171 | 57.69% |
| NVDA230519P00200000 | 2023-03-31 12:52PM EDT | 2023-05-19 | 1.18 | 1.18 | 1.20 | -0.16 | -11.94% | 875 | 11,057 | 55.99% |
| NVDA230616P00200000 | 2023-03-31 12:48PM EDT | 2023-06-16 | 3.15 | 3.10 | 3.15 | -0.35 | -10.00% | 339 | 10,903 | 56.73% |
| NVDA230721P00200000 | 2023-03-31 12:40PM EDT | 2023-07-21 | 4.85 | 4.80 | 4.95 | -0.40 | -7.62% | 117 | 3,674 | 53.80% |
| NVDA230915P00200000 | 2023-03-31 12:50PM EDT | 2023-09-15 | 8.25 | 8.20 | 8.30 | -0.50 | -5.71% | 222 | 8,053 | 52.78% |
| NVDA240119P00200000 | 2023-03-31 12:42PM EDT | 2024-01-19 | 14.50 | 14.25 | 14.60 | -0.60 | -3.97% | 133 | 9,695 | 50.32% |
| NVDA240621P00200000 | 2023-03-31 12:53PM EDT | 2024-06-21 | 20.55 | 19.50 | 22.45 | -0.15 | -0.72% | 18 | 1,999 | 50.60% |
| NVDA250117P00200000 | 2023-03-31 12:53PM EDT | 2025-01-17 | 26.80 | 26.15 | 27.25 | -0.75 | -2.72% | 8 | 4,120 | 46.41% |
| NVDA250620P00200000 | 2023-03-31 11:55AM EDT | 2025-06-20 | 30.20 | 26.95 | 30.85 | -1.30 | -4.13% | 4 | 268 | 44.86% |
© 2023 Yahoo. All rights reserved.
