NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:245.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00245000 | 2023-03-30 11:23AM EDT | 2023-03-31 | 29.10 | 28.10 | 29.25 | +4.09 | +16.35% | 28 | 2,810 | 88.57% |
| NVDA230406C00245000 | 2023-03-30 10:17AM EDT | 2023-04-06 | 28.35 | 28.30 | 29.35 | +1.85 | +6.98% | 12 | 790 | 57.15% |
| NVDA230414C00245000 | 2023-03-30 10:31AM EDT | 2023-04-14 | 31.00 | 29.45 | 30.40 | +3.22 | +11.59% | 10 | 826 | 49.95% |
| NVDA230421C00245000 | 2023-03-30 11:47AM EDT | 2023-04-21 | 31.65 | 31.00 | 31.95 | +2.64 | +9.10% | 40 | 3,702 | 51.01% |
| NVDA230428C00245000 | 2023-03-30 11:31AM EDT | 2023-04-28 | 33.42 | 32.10 | 34.00 | +4.37 | +15.04% | 5 | 138 | 54.05% |
| NVDA230505C00245000 | 2023-03-29 9:52AM EDT | 2023-05-05 | 32.55 | 33.90 | 37.00 | 0.00 | - | 10 | 16 | 54.21% |
| NVDA230519C00245000 | 2023-03-30 10:23AM EDT | 2023-05-19 | 37.60 | 37.30 | 37.45 | +2.12 | +5.98% | 17 | 3,548 | 52.16% |
| NVDA230616C00245000 | 2023-03-30 11:32AM EDT | 2023-06-16 | 43.50 | 42.55 | 43.65 | +2.55 | +6.23% | 5 | 4,089 | 55.41% |
| NVDA230721C00245000 | 2023-03-30 9:45AM EDT | 2023-07-21 | 47.00 | 47.00 | 47.90 | +2.14 | +4.77% | 20 | 2,385 | 54.35% |
| NVDA230915C00245000 | 2023-03-30 11:26AM EDT | 2023-09-15 | 54.78 | 53.80 | 54.90 | +2.78 | +5.35% | 14 | 966 | 54.97% |
| NVDA240119C00245000 | 2023-03-30 10:32AM EDT | 2024-01-19 | 68.12 | 65.95 | 67.80 | +4.55 | +7.16% | 1 | 1,582 | 55.91% |
| NVDA240621C00245000 | 2023-03-29 1:12PM EDT | 2024-06-21 | 74.46 | 75.30 | 79.05 | 0.00 | - | 1 | 587 | 54.86% |
| NVDA250620C00245000 | 2023-03-29 2:00PM EDT | 2025-06-20 | 94.36 | 95.40 | 99.65 | 0.00 | - | 1 | 52 | 55.03% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00245000 | 2023-03-30 11:47AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 540 | 4,932 | 56.25% |
| NVDA230406P00245000 | 2023-03-30 11:47AM EDT | 2023-04-06 | 0.33 | 0.31 | 0.33 | -0.27 | -45.00% | 1,501 | 1,696 | 44.19% |
| NVDA230414P00245000 | 2023-03-30 11:46AM EDT | 2023-04-14 | 1.52 | 1.53 | 1.57 | -0.58 | -27.62% | 935 | 818 | 45.83% |
| NVDA230421P00245000 | 2023-03-30 11:49AM EDT | 2023-04-21 | 2.74 | 2.71 | 2.74 | -0.60 | -17.96% | 429 | 4,237 | 45.98% |
| NVDA230428P00245000 | 2023-03-30 11:33AM EDT | 2023-04-28 | 3.94 | 3.85 | 4.00 | -0.73 | -15.63% | 75 | 617 | 46.55% |
| NVDA230505P00245000 | 2023-03-30 11:47AM EDT | 2023-05-05 | 5.35 | 5.20 | 5.90 | -0.60 | -10.08% | 43 | 74 | 49.62% |
| NVDA230519P00245000 | 2023-03-30 11:49AM EDT | 2023-05-19 | 7.65 | 7.55 | 7.65 | -0.85 | -10.00% | 183 | 2,701 | 47.88% |
| NVDA230616P00245000 | 2023-03-30 11:17AM EDT | 2023-06-16 | 12.15 | 12.40 | 12.55 | -1.35 | -10.00% | 22 | 920 | 50.13% |
| NVDA230721P00245000 | 2023-03-30 11:44AM EDT | 2023-07-21 | 15.65 | 15.75 | 15.90 | -1.10 | -6.57% | 47 | 933 | 48.32% |
| NVDA230915P00245000 | 2023-03-30 11:27AM EDT | 2023-09-15 | 21.10 | 21.15 | 21.30 | -1.20 | -5.38% | 4 | 1,199 | 47.86% |
| NVDA240119P00245000 | 2023-03-30 11:45AM EDT | 2024-01-19 | 29.80 | 29.45 | 30.25 | -1.24 | -3.99% | 30 | 1,081 | 46.51% |
| NVDA240621P00245000 | 2023-03-29 3:48PM EDT | 2024-06-21 | 38.00 | 34.60 | 39.25 | 0.00 | - | 1 | 1,326 | 46.02% |
| NVDA250620P00245000 | 2023-03-23 2:04PM EDT | 2025-06-20 | 51.51 | 47.40 | 53.25 | 0.00 | - | - | 43 | 43.88% |
© 2023 Yahoo. All rights reserved.
