NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00275000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 28,694 | 17,888 | 6.25% |
| NVDA230406C00275000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4,181 | 2,855 | 3.13% |
| NVDA230414C00275000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 7.24 | 0.00 | 0.00 | 0.00 | - | 393 | 1,385 | 3.13% |
| NVDA230421C00275000 | 2023-03-29 3:58PM EDT | 2023-04-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 857 | 8,139 | 1.56% |
| NVDA230428C00275000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 11.40 | 0.00 | 0.00 | 0.00 | - | 310 | 836 | 1.56% |
| NVDA230505C00275000 | 2023-03-29 3:03PM EDT | 2023-05-05 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 517 | 1.56% |
| NVDA230519C00275000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 275 | 2,417 | 1.56% |
| NVDA230616C00275000 | 2023-03-29 3:56PM EDT | 2023-06-16 | 23.36 | 0.00 | 0.00 | 0.00 | - | 143 | 3,464 | 0.78% |
| NVDA230721C00275000 | 2023-03-29 3:59PM EDT | 2023-07-21 | 28.48 | 0.00 | 0.00 | 0.00 | - | 52 | 1,199 | 0.78% |
| NVDA230915C00275000 | 2023-03-29 3:58PM EDT | 2023-09-15 | 36.23 | 0.00 | 0.00 | 0.00 | - | 56 | 2,513 | 0.78% |
| NVDA240119C00275000 | 2023-03-29 3:59PM EDT | 2024-01-19 | 49.30 | 0.00 | 0.00 | 0.00 | - | 3,182 | 4,504 | 0.39% |
| NVDA240621C00275000 | 2023-03-29 3:38PM EDT | 2024-06-21 | 61.10 | 0.00 | 0.00 | 0.00 | - | 45 | 1,236 | 0.39% |
| NVDA250117C00275000 | 2023-03-29 11:45AM EDT | 2025-01-17 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 787 | 0.39% |
| NVDA250620C00275000 | 2023-03-29 12:31PM EDT | 2025-06-20 | 81.36 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 0.39% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00275000 | 2023-03-29 3:57PM EDT | 2023-03-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,707 | 2,899 | 0.00% |
| NVDA230406P00275000 | 2023-03-29 3:57PM EDT | 2023-04-06 | 8.95 | 0.00 | 0.00 | 0.00 | - | 594 | 1,010 | 0.00% |
| NVDA230414P00275000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 11.80 | 0.00 | 0.00 | 0.00 | - | 190 | 618 | 0.00% |
| NVDA230421P00275000 | 2023-03-29 3:55PM EDT | 2023-04-21 | 13.76 | 0.00 | 0.00 | 0.00 | - | 105 | 1,089 | 0.00% |
| NVDA230428P00275000 | 2023-03-29 3:50PM EDT | 2023-04-28 | 15.20 | 0.00 | 0.00 | 0.00 | - | 96 | 211 | 0.00% |
| NVDA230505P00275000 | 2023-03-29 9:56AM EDT | 2023-05-05 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| NVDA230519P00275000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 20.10 | 0.00 | 0.00 | 0.00 | - | 157 | 652 | 0.00% |
| NVDA230616P00275000 | 2023-03-29 3:55PM EDT | 2023-06-16 | 25.92 | 0.00 | 0.00 | 0.00 | - | 50 | 567 | 0.00% |
| NVDA230721P00275000 | 2023-03-29 3:50PM EDT | 2023-07-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 255 | 0.00% |
| NVDA230915P00275000 | 2023-03-29 3:52PM EDT | 2023-09-15 | 35.44 | 0.00 | 0.00 | 0.00 | - | 31 | 360 | 0.00% |
| NVDA240119P00275000 | 2023-03-29 3:13PM EDT | 2024-01-19 | 44.76 | 0.00 | 0.00 | 0.00 | - | 88 | 1,011 | 0.00% |
| NVDA240621P00275000 | 2023-03-28 12:57PM EDT | 2024-06-21 | 56.12 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| NVDA250117P00275000 | 2023-03-29 3:18PM EDT | 2025-01-17 | 60.63 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| NVDA250620P00275000 | 2023-03-28 12:49PM EDT | 2025-06-20 | 68.20 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
© 2023 Yahoo. All rights reserved.
