NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00205000 | 2023-03-29 2:56PM EDT | 2023-03-31 | 64.35 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 0.00% |
| NVDA230406C00205000 | 2023-03-29 10:36AM EDT | 2023-04-06 | 62.37 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA230414C00205000 | 2023-03-29 2:01PM EDT | 2023-04-14 | 63.67 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NVDA230421C00205000 | 2023-03-29 2:37PM EDT | 2023-04-21 | 64.83 | 0.00 | 0.00 | 0.00 | - | 14 | 1,923 | 0.00% |
| NVDA230428C00205000 | 2023-03-29 2:01PM EDT | 2023-04-28 | 64.57 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA230505C00205000 | 2023-03-27 9:31AM EDT | 2023-05-05 | 65.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230519C00205000 | 2023-03-29 12:47PM EDT | 2023-05-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 7 | 164 | 0.00% |
| NVDA230616C00205000 | 2023-03-29 2:53PM EDT | 2023-06-16 | 70.81 | 0.00 | 0.00 | 0.00 | - | 3 | 2,713 | 0.00% |
| NVDA230721C00205000 | 2023-03-28 9:54AM EDT | 2023-07-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| NVDA230915C00205000 | 2023-03-29 3:07PM EDT | 2023-09-15 | 79.47 | 0.00 | 0.00 | 0.00 | - | 13 | 3,204 | 0.00% |
| NVDA240119C00205000 | 2023-03-29 2:58PM EDT | 2024-01-19 | 88.85 | 0.00 | 0.00 | 0.00 | - | 107 | 1,585 | 0.00% |
| NVDA240621C00205000 | 2023-03-29 12:22PM EDT | 2024-06-21 | 98.20 | 0.00 | 0.00 | 0.00 | - | 3 | 522 | 0.00% |
| NVDA250620C00205000 | 2023-03-29 1:36PM EDT | 2025-06-20 | 114.69 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00205000 | 2023-03-29 3:43PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 1,779 | 50.00% |
| NVDA230406P00205000 | 2023-03-29 3:21PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 644 | 50.00% |
| NVDA230414P00205000 | 2023-03-29 3:07PM EDT | 2023-04-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 923 | 25.00% |
| NVDA230421P00205000 | 2023-03-29 3:49PM EDT | 2023-04-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 315 | 5,897 | 25.00% |
| NVDA230428P00205000 | 2023-03-29 3:48PM EDT | 2023-04-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 591 | 25.00% |
| NVDA230505P00205000 | 2023-03-29 3:04PM EDT | 2023-05-05 | 1.08 | 0.00 | 0.00 | 0.00 | - | 44 | 175 | 12.50% |
| NVDA230519P00205000 | 2023-03-29 3:51PM EDT | 2023-05-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 306 | 2,351 | 12.50% |
| NVDA230616P00205000 | 2023-03-29 2:55PM EDT | 2023-06-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 128 | 2,715 | 12.50% |
| NVDA230721P00205000 | 2023-03-29 3:55PM EDT | 2023-07-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 631 | 4,498 | 12.50% |
| NVDA230915P00205000 | 2023-03-29 3:47PM EDT | 2023-09-15 | 10.32 | 0.00 | 0.00 | 0.00 | - | 22 | 3,803 | 6.25% |
| NVDA240119P00205000 | 2023-03-29 3:47PM EDT | 2024-01-19 | 17.06 | 0.00 | 0.00 | 0.00 | - | 5 | 2,212 | 6.25% |
| NVDA240621P00205000 | 2023-03-28 10:20AM EDT | 2024-06-21 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,104 | 6.25% |
| NVDA250620P00205000 | 2023-03-27 3:11PM EDT | 2025-06-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 3.13% |
© 2023 Yahoo. All rights reserved.
