NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324C00260000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 6.42 | 5.80 | 6.60 | -0.28 | -4.18% | 33,368 | 19,325 | 50.90% |
| NVDA230331C00260000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 9.80 | 9.70 | 10.00 | +0.42 | +4.48% | 6,514 | 3,960 | 49.63% |
| NVDA230406C00260000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 11.71 | 11.35 | 12.45 | +0.66 | +5.97% | 1,369 | 1,302 | 50.88% |
| NVDA230414C00260000 | 2023-03-21 3:57PM EDT | 2023-04-14 | 14.60 | 13.55 | 15.60 | +0.86 | +6.26% | 894 | 601 | 53.56% |
| NVDA230421C00260000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 15.90 | 15.90 | 16.20 | +0.48 | +3.11% | 5,591 | 10,544 | 49.29% |
| NVDA230428C00260000 | 2023-03-21 3:50PM EDT | 2023-04-28 | 18.55 | 17.50 | 18.60 | +1.50 | +8.80% | 178 | 350 | 50.11% |
| NVDA230519C00260000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 22.40 | 22.30 | 23.40 | +0.40 | +1.82% | 747 | 3,032 | 51.83% |
| NVDA230616C00260000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 28.50 | 28.25 | 28.65 | +0.80 | +2.89% | 574 | 4,006 | 53.83% |
| NVDA230721C00260000 | 2023-03-21 3:58PM EDT | 2023-07-21 | 33.16 | 32.70 | 33.20 | +0.81 | +2.50% | 255 | 1,494 | 53.06% |
| NVDA230915C00260000 | 2023-03-21 3:56PM EDT | 2023-09-15 | 40.54 | 39.20 | 40.55 | +0.94 | +2.37% | 159 | 2,856 | 53.62% |
| NVDA240119C00260000 | 2023-03-21 3:52PM EDT | 2024-01-19 | 53.50 | 51.30 | 53.85 | +2.50 | +4.90% | 1,040 | 12,617 | 54.74% |
| NVDA240621C00260000 | 2023-03-21 3:35PM EDT | 2024-06-21 | 65.04 | 61.50 | 67.80 | +3.11 | +5.02% | 51 | 826 | 55.38% |
| NVDA250117C00260000 | 2023-03-21 3:36PM EDT | 2025-01-17 | 78.24 | 73.85 | 80.40 | +4.14 | +5.59% | 14 | 890 | 55.25% |
| NVDA250620C00260000 | 2023-03-21 3:57PM EDT | 2025-06-20 | 84.31 | 80.75 | 88.25 | +4.96 | +6.25% | 36 | 213 | 54.91% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324P00260000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 4.47 | 4.40 | 4.50 | -3.10 | -40.95% | 22,050 | 5,538 | 49.89% |
| NVDA230331P00260000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 7.63 | 7.50 | 7.70 | -2.42 | -24.08% | 5,679 | 1,582 | 47.91% |
| NVDA230406P00260000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 9.38 | 9.15 | 9.45 | -2.37 | -20.17% | 839 | 995 | 46.37% |
| NVDA230414P00260000 | 2023-03-21 3:59PM EDT | 2023-04-14 | 11.75 | 11.55 | 12.10 | -2.42 | -17.08% | 642 | 290 | 48.00% |
| NVDA230421P00260000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 13.20 | 13.00 | 13.30 | -2.40 | -15.38% | 2,902 | 2,772 | 46.34% |
| NVDA230428P00260000 | 2023-03-21 3:59PM EDT | 2023-04-28 | 14.62 | 14.00 | 14.80 | -2.28 | -13.49% | 610 | 184 | 46.40% |
| NVDA230519P00260000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 18.76 | 18.50 | 18.85 | -2.44 | -11.51% | 1,551 | 715 | 47.05% |
| NVDA230616P00260000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 23.65 | 23.55 | 23.85 | -2.39 | -9.18% | 357 | 1,196 | 48.69% |
| NVDA230721P00260000 | 2023-03-21 3:54PM EDT | 2023-07-21 | 26.90 | 26.95 | 27.25 | -2.40 | -8.19% | 475 | 1,302 | 46.86% |
| NVDA230915P00260000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 32.61 | 31.50 | 32.85 | -2.49 | -7.09% | 95 | 497 | 46.62% |
| NVDA240119P00260000 | 2023-03-21 3:52PM EDT | 2024-01-19 | 41.14 | 40.85 | 41.70 | -2.53 | -5.79% | 810 | 349 | 45.18% |
| NVDA240621P00260000 | 2023-03-21 3:42PM EDT | 2024-06-21 | 48.20 | 45.70 | 53.50 | -2.35 | -4.65% | 6 | 319 | 47.23% |
| NVDA250117P00260000 | 2023-03-21 3:40PM EDT | 2025-01-17 | 55.90 | 52.90 | 59.95 | -2.64 | -4.51% | 10 | 114 | 43.89% |
| NVDA250620P00260000 | 2023-03-21 3:13PM EDT | 2025-06-20 | 60.48 | 56.15 | 63.45 | -1.77 | -2.84% | 48 | 41 | 41.92% |
© 2023 Yahoo. All rights reserved.
