NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:285.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00285000 | 2023-03-30 11:21AM EDT | 2023-03-31 | 0.21 | 0.22 | 0.23 | +0.06 | +40.00% | 3,429 | 6,372 | 36.72% |
| NVDA230406C00285000 | 2023-03-30 11:20AM EDT | 2023-04-06 | 2.23 | 2.22 | 2.25 | +0.74 | +49.66% | 2,303 | 1,579 | 38.55% |
| NVDA230414C00285000 | 2023-03-30 11:20AM EDT | 2023-04-14 | 5.10 | 5.00 | 5.10 | +1.31 | +34.56% | 313 | 2,200 | 41.64% |
| NVDA230421C00285000 | 2023-03-30 11:20AM EDT | 2023-04-21 | 7.05 | 6.95 | 7.00 | +1.55 | +28.18% | 486 | 3,719 | 42.16% |
| NVDA230428C00285000 | 2023-03-30 11:16AM EDT | 2023-04-28 | 8.83 | 8.85 | 9.00 | +1.53 | +20.96% | 24 | 965 | 43.58% |
| NVDA230505C00285000 | 2023-03-30 11:18AM EDT | 2023-05-05 | 10.97 | 10.55 | 11.20 | +1.98 | +22.02% | 14 | 675 | 45.74% |
| NVDA230519C00285000 | 2023-03-30 11:18AM EDT | 2023-05-19 | 14.20 | 14.20 | 14.30 | +1.70 | +13.60% | 466 | 3,042 | 46.67% |
| NVDA230616C00285000 | 2023-03-30 10:48AM EDT | 2023-06-16 | 20.50 | 21.20 | 21.35 | +1.15 | +5.94% | 84 | 1,237 | 51.29% |
| NVDA230721C00285000 | 2023-03-30 11:16AM EDT | 2023-07-21 | 25.92 | 25.95 | 26.10 | +2.12 | +8.91% | 177 | 990 | 50.48% |
| NVDA230915C00285000 | 2023-03-30 11:15AM EDT | 2023-09-15 | 34.00 | 33.95 | 34.00 | +2.74 | +8.77% | 61 | 2,821 | 52.01% |
| NVDA240119C00285000 | 2023-03-30 10:33AM EDT | 2024-01-19 | 47.15 | 47.00 | 47.65 | +2.55 | +5.72% | 3 | 1,809 | 53.08% |
| NVDA240621C00285000 | 2023-03-30 9:39AM EDT | 2024-06-21 | 55.10 | 57.45 | 60.30 | +0.45 | +0.82% | 1 | 256 | 52.74% |
| NVDA250117C00285000 | 2023-03-28 9:59AM EDT | 2025-01-17 | 63.51 | 71.60 | 74.25 | 0.00 | - | 1 | 167 | 53.46% |
| NVDA250620C00285000 | 2023-03-29 1:40PM EDT | 2025-06-20 | 76.79 | 78.85 | 83.10 | 0.00 | - | 5 | 80 | 53.34% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00285000 | 2023-03-30 10:55AM EDT | 2023-03-31 | 11.55 | 9.95 | 10.80 | -3.95 | -25.48% | 39 | 332 | 0.00% |
| NVDA230406P00285000 | 2023-03-30 11:17AM EDT | 2023-04-06 | 12.45 | 12.00 | 12.15 | -4.11 | -24.82% | 247 | 260 | 26.66% |
| NVDA230414P00285000 | 2023-03-30 10:28AM EDT | 2023-04-14 | 14.90 | 14.80 | 14.90 | -3.40 | -18.58% | 34 | 46 | 34.47% |
| NVDA230421P00285000 | 2023-03-30 11:09AM EDT | 2023-04-21 | 16.67 | 16.50 | 16.60 | -3.31 | -16.57% | 76 | 412 | 35.65% |
| NVDA230428P00285000 | 2023-03-30 10:44AM EDT | 2023-04-28 | 18.30 | 18.05 | 18.25 | -8.73 | -32.30% | 65 | 47 | 36.85% |
| NVDA230505P00285000 | 2023-03-29 11:33AM EDT | 2023-05-05 | 24.00 | 19.45 | 20.90 | 0.00 | - | 7 | 7 | 41.12% |
| NVDA230519P00285000 | 2023-03-30 10:50AM EDT | 2023-05-19 | 23.67 | 22.75 | 22.85 | -2.33 | -8.96% | 41 | 262 | 39.92% |
| NVDA230616P00285000 | 2023-03-30 11:00AM EDT | 2023-06-16 | 28.85 | 28.70 | 28.90 | -2.45 | -7.83% | 19 | 149 | 44.11% |
| NVDA230721P00285000 | 2023-03-30 10:25AM EDT | 2023-07-21 | 33.10 | 32.40 | 32.65 | -2.15 | -6.10% | 24 | 125 | 42.88% |
| NVDA230915P00285000 | 2023-03-30 10:24AM EDT | 2023-09-15 | 39.12 | 38.50 | 38.70 | -2.35 | -5.67% | 38 | 381 | 43.24% |
| NVDA240119P00285000 | 2023-03-30 10:48AM EDT | 2024-01-19 | 48.42 | 46.85 | 48.20 | -2.93 | -5.71% | 11 | 145 | 42.45% |
| NVDA240621P00285000 | 2023-03-28 12:56PM EDT | 2024-06-21 | 61.55 | 54.60 | 57.75 | 0.00 | - | 4 | 88 | 42.37% |
| NVDA250117P00285000 | 2023-03-30 10:00AM EDT | 2025-01-17 | 64.60 | 62.60 | 65.85 | -5.45 | -7.78% | 3 | 243 | 40.59% |
| NVDA250620P00285000 | 2023-03-28 9:56AM EDT | 2025-06-20 | 74.66 | 66.30 | 71.40 | 0.00 | - | 2 | 25 | 40.04% |
© 2023 Yahoo. All rights reserved.
