NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:240.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00240000 | 2023-03-31 11:24AM EDT | 2023-03-31 | 34.40 | 34.35 | 34.50 | +0.80 | +2.38% | 29 | 1,622 | 0.00% |
| NVDA230406C00240000 | 2023-03-31 11:09AM EDT | 2023-04-06 | 34.09 | 34.40 | 35.05 | -0.40 | -1.16% | 20 | 489 | 57.23% |
| NVDA230414C00240000 | 2023-03-31 10:49AM EDT | 2023-04-14 | 35.82 | 35.10 | 36.05 | +1.85 | +5.45% | 1 | 261 | 52.93% |
| NVDA230421C00240000 | 2023-03-31 11:21AM EDT | 2023-04-21 | 36.55 | 36.60 | 36.90 | +0.40 | +1.11% | 73 | 5,400 | 50.42% |
| NVDA230428C00240000 | 2023-03-30 1:32PM EDT | 2023-04-28 | 36.43 | 36.80 | 38.25 | 0.00 | - | 6 | 91 | 51.66% |
| NVDA230505C00240000 | 2023-03-31 11:08AM EDT | 2023-05-05 | 39.10 | 38.00 | 40.30 | +0.30 | +0.77% | 8 | 9 | 50.53% |
| NVDA230519C00240000 | 2023-03-31 11:14AM EDT | 2023-05-19 | 41.29 | 41.85 | 42.20 | -0.77 | -1.83% | 131 | 4,348 | 53.06% |
| NVDA230616C00240000 | 2023-03-31 11:25AM EDT | 2023-06-16 | 47.44 | 47.00 | 47.65 | +0.23 | +0.49% | 10 | 5,136 | 55.96% |
| NVDA230721C00240000 | 2023-03-31 10:13AM EDT | 2023-07-21 | 51.25 | 50.95 | 51.85 | +0.10 | +0.20% | 45 | 1,914 | 54.60% |
| NVDA230915C00240000 | 2023-03-31 11:22AM EDT | 2023-09-15 | 58.39 | 58.05 | 59.10 | +0.39 | +0.67% | 21 | 2,082 | 55.94% |
| NVDA240119C00240000 | 2023-03-31 11:11AM EDT | 2024-01-19 | 69.83 | 70.35 | 71.00 | -0.17 | -0.24% | 5 | 7,234 | 56.46% |
| NVDA240621C00240000 | 2023-03-30 1:36PM EDT | 2024-06-21 | 79.97 | 78.65 | 82.55 | 0.00 | - | 8 | 3,700 | 55.12% |
| NVDA250117C00240000 | 2023-03-29 2:55PM EDT | 2025-01-17 | 89.69 | 92.35 | 94.40 | 0.00 | - | 2 | 776 | 55.52% |
| NVDA250620C00240000 | 2023-03-30 3:27PM EDT | 2025-06-20 | 102.50 | 99.30 | 102.30 | +1.77 | +1.76% | 1 | 505 | 55.31% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00240000 | 2023-03-31 11:12AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 133 | 10,148 | 87.50% |
| NVDA230406P00240000 | 2023-03-31 11:22AM EDT | 2023-04-06 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 629 | 3,227 | 45.31% |
| NVDA230414P00240000 | 2023-03-31 11:11AM EDT | 2023-04-14 | 0.82 | 0.76 | 0.78 | -0.13 | -13.68% | 696 | 1,717 | 45.87% |
| NVDA230421P00240000 | 2023-03-31 11:24AM EDT | 2023-04-21 | 1.64 | 1.63 | 1.65 | -0.20 | -10.87% | 461 | 10,949 | 46.07% |
| NVDA230428P00240000 | 2023-03-31 11:22AM EDT | 2023-04-28 | 2.68 | 2.64 | 2.70 | -0.20 | -6.94% | 169 | 3,727 | 46.83% |
| NVDA230505P00240000 | 2023-03-31 11:13AM EDT | 2023-05-05 | 4.05 | 3.80 | 4.25 | -0.25 | -5.81% | 26 | 170 | 49.55% |
| NVDA230519P00240000 | 2023-03-31 11:24AM EDT | 2023-05-19 | 5.89 | 5.85 | 5.95 | -0.36 | -5.76% | 397 | 5,992 | 48.29% |
| NVDA230616P00240000 | 2023-03-31 10:46AM EDT | 2023-06-16 | 10.35 | 10.35 | 10.50 | -0.45 | -4.17% | 77 | 1,901 | 50.48% |
| NVDA230721P00240000 | 2023-03-31 10:40AM EDT | 2023-07-21 | 13.62 | 13.60 | 13.75 | -0.48 | -3.40% | 15 | 1,571 | 48.73% |
| NVDA230915P00240000 | 2023-03-31 11:03AM EDT | 2023-09-15 | 19.12 | 18.90 | 19.05 | -0.18 | -0.93% | 19 | 2,044 | 48.36% |
| NVDA240119P00240000 | 2023-03-31 11:16AM EDT | 2024-01-19 | 27.50 | 27.25 | 27.75 | 0.00 | - | 310 | 3,416 | 46.88% |
| NVDA240621P00240000 | 2023-03-30 1:31PM EDT | 2024-06-21 | 35.25 | 30.40 | 34.90 | 0.00 | - | 4 | 836 | 44.75% |
| NVDA250117P00240000 | 2023-03-31 9:56AM EDT | 2025-01-17 | 42.50 | 41.90 | 44.50 | -0.37 | -0.86% | 3 | 1,302 | 44.42% |
| NVDA250620P00240000 | 2023-03-27 10:27AM EDT | 2025-06-20 | 48.80 | 44.30 | 47.10 | 0.00 | - | 1 | 30 | 41.82% |
© 2023 Yahoo. All rights reserved.
