NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:305.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00305000 | 2023-03-31 11:53AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 1,907 | 62.50% |
| NVDA230406C00305000 | 2023-03-31 12:12PM EDT | 2023-04-06 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 207 | 967 | 35.84% |
| NVDA230414C00305000 | 2023-03-31 12:10PM EDT | 2023-04-14 | 0.94 | 0.93 | 0.96 | +0.03 | +3.30% | 233 | 912 | 36.11% |
| NVDA230421C00305000 | 2023-03-31 12:05PM EDT | 2023-04-21 | 1.92 | 1.91 | 1.95 | +0.07 | +3.78% | 65 | 2,482 | 36.74% |
| NVDA230428C00305000 | 2023-03-31 12:00PM EDT | 2023-04-28 | 3.24 | 3.15 | 3.25 | +0.16 | +5.19% | 239 | 633 | 38.34% |
| NVDA230505C00305000 | 2023-03-31 11:41AM EDT | 2023-05-05 | 4.47 | 4.15 | 4.85 | +0.57 | +14.62% | 14 | 170 | 40.54% |
| NVDA230519C00305000 | 2023-03-31 12:05PM EDT | 2023-05-19 | 7.44 | 7.35 | 7.45 | +0.39 | +5.53% | 102 | 1,301 | 42.04% |
| NVDA230616C00305000 | 2023-03-31 12:04PM EDT | 2023-06-16 | 13.75 | 13.55 | 13.70 | +0.60 | +4.56% | 22 | 2,557 | 47.05% |
| NVDA230721C00305000 | 2023-03-31 11:49AM EDT | 2023-07-21 | 17.95 | 18.25 | 18.45 | +0.20 | +1.13% | 10 | 217 | 47.11% |
| NVDA230915C00305000 | 2023-03-31 11:48AM EDT | 2023-09-15 | 25.75 | 26.05 | 26.25 | +0.20 | +0.78% | 141 | 1,089 | 49.05% |
| NVDA240119C00305000 | 2023-03-31 9:40AM EDT | 2024-01-19 | 38.06 | 39.55 | 39.85 | -0.04 | -0.10% | 1 | 1,528 | 50.67% |
| NVDA240621C00305000 | 2023-03-31 12:03PM EDT | 2024-06-21 | 53.00 | 51.00 | 52.20 | +8.72 | +19.69% | 2 | 822 | 50.80% |
| NVDA250117C00305000 | 2023-03-30 3:35PM EDT | 2025-01-17 | 64.69 | 64.80 | 66.05 | 0.00 | - | 1 | 198 | 51.35% |
| NVDA250620C00305000 | 2023-03-30 10:38AM EDT | 2025-06-20 | 72.79 | 72.15 | 74.75 | 0.00 | - | 1 | 174 | 51.23% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00305000 | 2023-03-31 9:30AM EDT | 2023-03-31 | 33.70 | 29.25 | 29.45 | -1.75 | -4.94% | 1 | 10 | 160.94% |
| NVDA230406P00305000 | 2023-03-31 11:34AM EDT | 2023-04-06 | 30.55 | 29.05 | 29.95 | -1.30 | -4.08% | 1 | 39 | 62.57% |
| NVDA230414P00305000 | 2023-03-30 3:48PM EDT | 2023-04-14 | 31.55 | 29.50 | 31.25 | 0.00 | - | 40 | 22 | 54.70% |
| NVDA230421P00305000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 35.80 | 29.90 | 31.30 | 0.00 | - | 9 | 39 | 45.42% |
| NVDA230428P00305000 | 2023-03-22 2:49PM EDT | 2023-04-28 | 34.62 | 30.85 | 31.90 | 0.00 | - | 6 | 4 | 42.15% |
| NVDA230519P00305000 | 2023-03-31 11:46AM EDT | 2023-05-19 | 35.54 | 35.00 | 35.20 | -0.83 | -2.28% | 16 | 166 | 41.96% |
| NVDA230616P00305000 | 2023-03-31 12:12PM EDT | 2023-06-16 | 39.74 | 39.65 | 40.30 | -1.46 | -3.54% | 1 | 12 | 44.61% |
| NVDA230721P00305000 | 2023-03-28 3:33PM EDT | 2023-07-21 | 52.90 | 43.65 | 43.95 | 0.00 | - | 1 | 141 | 43.30% |
| NVDA230915P00305000 | 2023-03-31 11:09AM EDT | 2023-09-15 | 50.40 | 49.45 | 49.75 | -2.79 | -5.25% | 4 | 40 | 43.32% |
| NVDA240119P00305000 | 2023-03-31 9:40AM EDT | 2024-01-19 | 60.08 | 58.65 | 59.35 | +0.10 | +0.17% | 1 | 151 | 42.52% |
| NVDA240621P00305000 | 2023-03-17 3:04PM EDT | 2024-06-21 | 76.90 | 63.40 | 68.25 | 0.00 | - | 2 | 98 | 41.73% |
| NVDA250117P00305000 | 2023-03-31 11:59AM EDT | 2025-01-17 | 74.80 | 74.10 | 75.60 | -2.75 | -3.55% | 1 | 53 | 39.41% |
| NVDA250620P00305000 | 2023-03-30 3:57PM EDT | 2025-06-20 | 81.00 | 76.35 | 80.30 | 0.00 | - | 2 | 17 | 38.35% |
© 2023 Yahoo. All rights reserved.
