NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00280000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12,649 | 14,440 | 12.50% |
| NVDA230406C00280000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3,928 | 2,829 | 6.25% |
| NVDA230414C00280000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 771 | 2,886 | 3.13% |
| NVDA230421C00280000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5,939 | 8,317 | 3.13% |
| NVDA230428C00280000 | 2023-03-29 3:58PM EDT | 2023-04-28 | 9.15 | 0.00 | 0.00 | 0.00 | - | 163 | 893 | 3.13% |
| NVDA230505C00280000 | 2023-03-29 3:50PM EDT | 2023-05-05 | 11.50 | 0.00 | 0.00 | 0.00 | - | 45 | 766 | 3.13% |
| NVDA230519C00280000 | 2023-03-29 3:50PM EDT | 2023-05-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 269 | 3,061 | 3.13% |
| NVDA230616C00280000 | 2023-03-29 3:57PM EDT | 2023-06-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 627 | 3,504 | 1.56% |
| NVDA230721C00280000 | 2023-03-29 3:56PM EDT | 2023-07-21 | 25.90 | 0.00 | 0.00 | 0.00 | - | 86 | 1,549 | 1.56% |
| NVDA230915C00280000 | 2023-03-29 3:38PM EDT | 2023-09-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 63 | 6,090 | 1.56% |
| NVDA240119C00280000 | 2023-03-29 3:41PM EDT | 2024-01-19 | 47.15 | 0.00 | 0.00 | 0.00 | - | 170 | 10,113 | 0.78% |
| NVDA240621C00280000 | 2023-03-29 9:52AM EDT | 2024-06-21 | 58.79 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 0.78% |
| NVDA250117C00280000 | 2023-03-29 11:41AM EDT | 2025-01-17 | 71.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,726 | 0.78% |
| NVDA250620C00280000 | 2023-03-29 3:58PM EDT | 2025-06-20 | 80.30 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00280000 | 2023-03-29 3:58PM EDT | 2023-03-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,109 | 1,133 | 0.00% |
| NVDA230406P00280000 | 2023-03-29 3:58PM EDT | 2023-04-06 | 12.31 | 0.00 | 0.00 | 0.00 | - | 462 | 700 | 0.00% |
| NVDA230414P00280000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 14.80 | 0.00 | 0.00 | 0.00 | - | 47 | 236 | 0.00% |
| NVDA230421P00280000 | 2023-03-29 3:50PM EDT | 2023-04-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 158 | 1,569 | 0.00% |
| NVDA230428P00280000 | 2023-03-29 2:28PM EDT | 2023-04-28 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 0.00% |
| NVDA230505P00280000 | 2023-03-29 3:49PM EDT | 2023-05-05 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230519P00280000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 22.85 | 0.00 | 0.00 | 0.00 | - | 34 | 624 | 0.00% |
| NVDA230616P00280000 | 2023-03-29 3:50PM EDT | 2023-06-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 278 | 656 | 0.00% |
| NVDA230721P00280000 | 2023-03-29 3:56PM EDT | 2023-07-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 12 | 281 | 0.00% |
| NVDA230915P00280000 | 2023-03-29 3:06PM EDT | 2023-09-15 | 38.50 | 0.00 | 0.00 | 0.00 | - | 23 | 245 | 0.00% |
| NVDA240119P00280000 | 2023-03-29 12:07PM EDT | 2024-01-19 | 48.04 | 0.00 | 0.00 | 0.00 | - | 112 | 1,016 | 0.00% |
| NVDA240621P00280000 | 2023-03-28 2:31PM EDT | 2024-06-21 | 58.76 | 0.00 | 0.00 | 0.00 | - | 108 | 560 | 0.00% |
| NVDA250117P00280000 | 2023-03-29 3:07PM EDT | 2025-01-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 26 | 316 | 0.00% |
| NVDA250620P00280000 | 2023-03-29 10:28AM EDT | 2025-06-20 | 68.50 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
© 2023 Yahoo. All rights reserved.
