NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:255.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00255000 | 2023-03-28 3:52PM EDT | 2023-03-31 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 0.00% |
| NVDA230406C00255000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 13.08 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| NVDA230414C00255000 | 2023-03-28 3:38PM EDT | 2023-04-14 | 15.25 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| NVDA230421C00255000 | 2023-03-28 3:51PM EDT | 2023-04-21 | 17.47 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| NVDA230428C00255000 | 2023-03-28 3:45PM EDT | 2023-04-28 | 19.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA230505C00255000 | 2023-03-28 3:03PM EDT | 2023-05-05 | 20.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230519C00255000 | 2023-03-28 3:53PM EDT | 2023-05-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NVDA230616C00255000 | 2023-03-28 3:22PM EDT | 2023-06-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA230721C00255000 | 2023-03-28 3:03PM EDT | 2023-07-21 | 34.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA230915C00255000 | 2023-03-28 3:36PM EDT | 2023-09-15 | 42.65 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NVDA240119C00255000 | 2023-03-28 3:17PM EDT | 2024-01-19 | 54.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621C00255000 | 2023-03-28 11:32AM EDT | 2024-06-21 | 66.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00255000 | 2023-03-28 3:49PM EDT | 2025-01-17 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00255000 | 2023-03-28 9:57AM EDT | 2025-06-20 | 83.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00255000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 21,839 | 0 | 12.50% |
| NVDA230406P00255000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,870 | 0 | 6.25% |
| NVDA230414P00255000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 3.13% |
| NVDA230421P00255000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 3.13% |
| NVDA230428P00255000 | 2023-03-28 3:58PM EDT | 2023-04-28 | 9.84 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| NVDA230505P00255000 | 2023-03-28 3:59PM EDT | 2023-05-05 | 11.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| NVDA230519P00255000 | 2023-03-28 3:44PM EDT | 2023-05-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 1.56% |
| NVDA230616P00255000 | 2023-03-28 3:56PM EDT | 2023-06-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| NVDA230721P00255000 | 2023-03-28 3:50PM EDT | 2023-07-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| NVDA230915P00255000 | 2023-03-28 3:58PM EDT | 2023-09-15 | 28.85 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| NVDA240119P00255000 | 2023-03-28 3:50PM EDT | 2024-01-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| NVDA240621P00255000 | 2023-03-23 2:59PM EDT | 2024-06-21 | 47.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA250117P00255000 | 2023-03-28 11:06AM EDT | 2025-01-17 | 53.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA250620P00255000 | 2023-03-27 11:26AM EDT | 2025-06-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.
