NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00215000 | 2023-03-28 2:07PM EDT | 2023-03-31 | 47.00 | 0.00 | 0.00 | 0.00 | - | 104 | 1,712 | 0.00% |
| NVDA230406C00215000 | 2023-03-28 12:49PM EDT | 2023-04-06 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA230414C00215000 | 2023-03-24 3:41PM EDT | 2023-04-14 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| NVDA230421C00215000 | 2023-03-28 3:48PM EDT | 2023-04-21 | 49.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2,757 | 0.00% |
| NVDA230428C00215000 | 2023-03-28 11:56AM EDT | 2023-04-28 | 49.86 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| NVDA230505C00215000 | 2023-03-24 9:58AM EDT | 2023-05-05 | 57.41 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| NVDA230519C00215000 | 2023-03-28 3:55PM EDT | 2023-05-19 | 54.25 | 0.00 | 0.00 | 0.00 | - | 23 | 1,942 | 0.00% |
| NVDA230616C00215000 | 2023-03-28 3:18PM EDT | 2023-06-16 | 57.63 | 0.00 | 0.00 | 0.00 | - | 27 | 2,150 | 0.00% |
| NVDA230721C00215000 | 2023-03-27 11:00AM EDT | 2023-07-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 0.00% |
| NVDA230915C00215000 | 2023-03-28 11:31AM EDT | 2023-09-15 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,288 | 0.00% |
| NVDA240119C00215000 | 2023-03-28 12:37PM EDT | 2024-01-19 | 77.20 | 0.00 | 0.00 | 0.00 | - | 21 | 2,676 | 0.00% |
| NVDA240621C00215000 | 2023-03-24 2:15PM EDT | 2024-06-21 | 89.90 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 0.00% |
| NVDA250620C00215000 | 2023-03-28 10:28AM EDT | 2025-06-20 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00215000 | 2023-03-28 3:31PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 2,179 | 50.00% |
| NVDA230406P00215000 | 2023-03-28 3:25PM EDT | 2023-04-06 | 0.14 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| NVDA230414P00215000 | 2023-03-28 3:52PM EDT | 2023-04-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 70 | 852 | 25.00% |
| NVDA230421P00215000 | 2023-03-28 3:57PM EDT | 2023-04-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 368 | 8,257 | 12.50% |
| NVDA230428P00215000 | 2023-03-28 3:45PM EDT | 2023-04-28 | 1.74 | 0.00 | 0.00 | 0.00 | - | 83 | 462 | 12.50% |
| NVDA230505P00215000 | 2023-03-28 3:29PM EDT | 2023-05-05 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| NVDA230519P00215000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 317 | 4,111 | 12.50% |
| NVDA230616P00215000 | 2023-03-28 2:54PM EDT | 2023-06-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2,115 | 12.50% |
| NVDA230721P00215000 | 2023-03-28 3:22PM EDT | 2023-07-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 201 | 1,620 | 6.25% |
| NVDA230915P00215000 | 2023-03-28 3:45PM EDT | 2023-09-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 229 | 2,305 | 6.25% |
| NVDA240119P00215000 | 2023-03-28 2:20PM EDT | 2024-01-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 41 | 2,647 | 6.25% |
| NVDA240621P00215000 | 2023-03-28 3:54PM EDT | 2024-06-21 | 28.26 | 0.00 | 0.00 | 0.00 | - | 31 | 1,242 | 3.13% |
| NVDA250620P00215000 | 2023-03-22 3:03PM EDT | 2025-06-20 | 38.34 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
© 2023 Yahoo. All rights reserved.
