NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:265.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00265000 | 2023-03-30 10:11AM EDT | 2023-03-31 | 7.75 | 7.70 | 8.00 | +1.45 | +23.02% | 1,951 | 9,393 | 0.00% |
| NVDA230406C00265000 | 2023-03-30 10:09AM EDT | 2023-04-06 | 10.76 | 10.50 | 10.65 | +1.36 | +14.47% | 317 | 2,339 | 31.71% |
| NVDA230414C00265000 | 2023-03-30 10:10AM EDT | 2023-04-14 | 13.65 | 13.70 | 13.85 | +1.15 | +9.20% | 142 | 1,012 | 38.79% |
| NVDA230421C00265000 | 2023-03-30 10:08AM EDT | 2023-04-21 | 16.05 | 15.80 | 15.95 | +1.55 | +10.69% | 183 | 10,127 | 40.67% |
| NVDA230428C00265000 | 2023-03-30 9:53AM EDT | 2023-04-28 | 17.65 | 17.85 | 18.00 | +1.05 | +6.33% | 9 | 654 | 42.57% |
| NVDA230505C00265000 | 2023-03-30 9:54AM EDT | 2023-05-05 | 20.85 | 19.80 | 20.70 | +2.15 | +11.50% | 14 | 97 | 46.48% |
| NVDA230519C00265000 | 2023-03-30 10:09AM EDT | 2023-05-19 | 23.30 | 23.40 | 23.55 | +1.32 | +6.01% | 39 | 3,147 | 46.85% |
| NVDA230616C00265000 | 2023-03-30 9:58AM EDT | 2023-06-16 | 30.30 | 29.20 | 30.10 | +1.65 | +5.76% | 16 | 3,439 | 50.07% |
| NVDA230721C00265000 | 2023-03-30 9:56AM EDT | 2023-07-21 | 34.75 | 34.65 | 34.90 | +1.15 | +3.42% | 11 | 1,213 | 50.35% |
| NVDA230915C00265000 | 2023-03-30 9:43AM EDT | 2023-09-15 | 42.33 | 42.10 | 42.85 | +2.33 | +5.83% | 14 | 3,078 | 51.92% |
| NVDA240119C00265000 | 2023-03-30 9:55AM EDT | 2024-01-19 | 55.50 | 54.70 | 56.10 | +1.57 | +2.91% | 5 | 1,231 | 53.04% |
| NVDA240621C00265000 | 2023-03-29 3:19PM EDT | 2024-06-21 | 66.72 | 65.30 | 69.90 | 0.00 | - | 4 | 631 | 53.63% |
| NVDA250117C00265000 | 2023-03-29 10:48AM EDT | 2025-01-17 | 76.05 | 78.80 | 80.55 | 0.00 | - | 2 | 764 | 53.11% |
| NVDA250620C00265000 | 2023-03-30 10:10AM EDT | 2025-06-20 | 87.52 | 86.55 | 88.70 | +2.22 | +2.60% | 12 | 426 | 53.14% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00265000 | 2023-03-30 10:10AM EDT | 2023-03-31 | 0.59 | 0.56 | 0.58 | -0.78 | -56.93% | 4,051 | 8,154 | 40.97% |
| NVDA230406P00265000 | 2023-03-30 10:10AM EDT | 2023-04-06 | 3.15 | 3.05 | 3.10 | -1.05 | -25.00% | 1,222 | 1,674 | 41.48% |
| NVDA230414P00265000 | 2023-03-30 10:07AM EDT | 2023-04-14 | 6.05 | 5.85 | 5.95 | -1.10 | -15.38% | 403 | 1,110 | 43.30% |
| NVDA230421P00265000 | 2023-03-30 10:07AM EDT | 2023-04-21 | 7.90 | 7.80 | 7.85 | -1.03 | -11.53% | 201 | 6,395 | 43.56% |
| NVDA230428P00265000 | 2023-03-30 10:07AM EDT | 2023-04-28 | 9.70 | 9.65 | 9.75 | -1.00 | -9.35% | 31 | 389 | 44.56% |
| NVDA230505P00265000 | 2023-03-30 9:40AM EDT | 2023-05-05 | 11.50 | 11.10 | 12.80 | -1.30 | -10.16% | 5 | 249 | 49.30% |
| NVDA230519P00265000 | 2023-03-30 10:10AM EDT | 2023-05-19 | 14.40 | 14.25 | 14.40 | -1.10 | -7.10% | 102 | 2,588 | 46.07% |
| NVDA230616P00265000 | 2023-03-30 10:06AM EDT | 2023-06-16 | 20.08 | 20.00 | 20.15 | -1.17 | -5.51% | 30 | 936 | 48.74% |
| NVDA230721P00265000 | 2023-03-30 9:56AM EDT | 2023-07-21 | 23.80 | 23.70 | 23.85 | -1.21 | -4.84% | 42 | 841 | 46.84% |
| NVDA230915P00265000 | 2023-03-30 9:34AM EDT | 2023-09-15 | 29.62 | 29.55 | 29.75 | -0.98 | -3.20% | 26 | 1,034 | 46.54% |
| NVDA240119P00265000 | 2023-03-30 10:07AM EDT | 2024-01-19 | 38.95 | 38.40 | 39.30 | -1.05 | -2.62% | 29 | 609 | 45.35% |
| NVDA240621P00265000 | 2023-03-29 2:57PM EDT | 2024-06-21 | 47.86 | 44.30 | 47.15 | 0.00 | - | 2 | 389 | 43.55% |
| NVDA250117P00265000 | 2023-03-29 3:18PM EDT | 2025-01-17 | 55.43 | 53.95 | 55.10 | 0.00 | - | 2 | 582 | 41.67% |
| NVDA250620P00265000 | 2023-03-28 9:57AM EDT | 2025-06-20 | 63.95 | 55.00 | 63.50 | 0.00 | - | 1 | 20 | 43.01% |
© 2023 Yahoo. All rights reserved.
