NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:250.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00250000 | 2023-03-31 12:06PM EDT | 2023-03-31 | 25.45 | 25.50 | 25.65 | +1.55 | +6.49% | 293 | 3,710 | 0.00% |
| NVDA230406C00250000 | 2023-03-31 11:52AM EDT | 2023-04-06 | 25.37 | 25.95 | 26.25 | +0.77 | +3.13% | 774 | 1,158 | 41.11% |
| NVDA230414C00250000 | 2023-03-31 11:16AM EDT | 2023-04-14 | 25.61 | 27.45 | 27.80 | -1.04 | -3.90% | 153 | 1,372 | 45.87% |
| NVDA230421C00250000 | 2023-03-31 12:04PM EDT | 2023-04-21 | 29.30 | 28.95 | 29.25 | +1.50 | +5.40% | 237 | 18,208 | 46.79% |
| NVDA230428C00250000 | 2023-03-31 12:03PM EDT | 2023-04-28 | 30.54 | 30.30 | 30.85 | +0.75 | +2.52% | 823 | 918 | 48.18% |
| NVDA230505C00250000 | 2023-03-31 12:05PM EDT | 2023-05-05 | 32.95 | 32.15 | 33.50 | +1.95 | +6.29% | 3 | 12 | 50.78% |
| NVDA230519C00250000 | 2023-03-31 12:05PM EDT | 2023-05-19 | 35.35 | 35.10 | 35.40 | +1.25 | +3.67% | 67 | 3,383 | 50.48% |
| NVDA230616C00250000 | 2023-03-31 12:04PM EDT | 2023-06-16 | 41.43 | 41.20 | 41.50 | +1.43 | +3.58% | 40 | 6,164 | 54.47% |
| NVDA230721C00250000 | 2023-03-31 11:16AM EDT | 2023-07-21 | 44.45 | 44.55 | 45.90 | -0.45 | -1.00% | 2 | 2,154 | 52.42% |
| NVDA230915C00250000 | 2023-03-31 11:21AM EDT | 2023-09-15 | 52.40 | 52.95 | 54.50 | +0.58 | +1.12% | 21 | 7,720 | 55.50% |
| NVDA240119C00250000 | 2023-03-31 11:10AM EDT | 2024-01-19 | 64.00 | 64.45 | 66.05 | -0.72 | -1.11% | 31 | 10,630 | 54.87% |
| NVDA240621C00250000 | 2023-03-31 11:17AM EDT | 2024-06-21 | 74.90 | 75.95 | 77.50 | +0.44 | +0.59% | 8 | 4,643 | 54.90% |
| NVDA250117C00250000 | 2023-03-31 9:30AM EDT | 2025-01-17 | 87.06 | 88.35 | 90.20 | -1.19 | -1.35% | 101 | 1,263 | 54.85% |
| NVDA250620C00250000 | 2023-03-31 10:47AM EDT | 2025-06-20 | 95.60 | 92.35 | 98.55 | -0.33 | -0.34% | 53 | 549 | 53.66% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00250000 | 2023-03-31 12:08PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 592 | 16,390 | 65.63% |
| NVDA230406P00250000 | 2023-03-31 12:09PM EDT | 2023-04-06 | 0.24 | 0.24 | 0.25 | -0.22 | -47.83% | 2,412 | 4,220 | 41.11% |
| NVDA230414P00250000 | 2023-03-31 12:09PM EDT | 2023-04-14 | 1.55 | 1.52 | 1.55 | -0.37 | -19.27% | 481 | 2,008 | 43.76% |
| NVDA230421P00250000 | 2023-03-31 12:06PM EDT | 2023-04-21 | 2.81 | 2.81 | 2.83 | -0.44 | -13.54% | 2,698 | 17,391 | 44.39% |
| NVDA230428P00250000 | 2023-03-31 12:06PM EDT | 2023-04-28 | 4.20 | 4.10 | 4.25 | -0.40 | -8.70% | 399 | 2,435 | 45.49% |
| NVDA230505P00250000 | 2023-03-31 12:04PM EDT | 2023-05-05 | 5.64 | 5.60 | 6.80 | -0.72 | -11.32% | 34 | 323 | 50.70% |
| NVDA230519P00250000 | 2023-03-31 12:06PM EDT | 2023-05-19 | 8.00 | 8.00 | 8.05 | -0.61 | -7.08% | 1,853 | 5,744 | 46.88% |
| NVDA230616P00250000 | 2023-03-31 12:02PM EDT | 2023-06-16 | 13.17 | 13.05 | 13.20 | -0.63 | -4.57% | 304 | 5,046 | 49.62% |
| NVDA230721P00250000 | 2023-03-31 12:03PM EDT | 2023-07-21 | 16.62 | 16.55 | 16.65 | -0.53 | -3.09% | 81 | 2,533 | 47.69% |
| NVDA230915P00250000 | 2023-03-31 12:04PM EDT | 2023-09-15 | 22.20 | 22.20 | 22.35 | -0.71 | -3.10% | 232 | 2,535 | 47.55% |
| NVDA240119P00250000 | 2023-03-31 11:58AM EDT | 2024-01-19 | 31.05 | 31.00 | 31.30 | -0.75 | -2.36% | 65 | 5,186 | 46.02% |
| NVDA240621P00250000 | 2023-03-30 2:18PM EDT | 2024-06-21 | 41.60 | 37.65 | 38.75 | +1.96 | +4.94% | 1 | 1,886 | 44.05% |
| NVDA250117P00250000 | 2023-03-31 10:13AM EDT | 2025-01-17 | 47.15 | 46.05 | 48.10 | +1.18 | +2.57% | 5 | 1,082 | 43.36% |
| NVDA250620P00250000 | 2023-03-30 10:44AM EDT | 2025-06-20 | 50.80 | 48.85 | 52.95 | 0.00 | - | 15 | 191 | 42.34% |
© 2023 Yahoo. All rights reserved.
