NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:310.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00310000 | 2023-03-31 12:06PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,049 | 71.88% |
| NVDA230406C00310000 | 2023-03-31 1:06PM EDT | 2023-04-06 | 0.10 | 0.09 | 0.11 | 0.00 | - | 853 | 684 | 38.09% |
| NVDA230414C00310000 | 2023-03-31 1:02PM EDT | 2023-04-14 | 0.77 | 0.75 | 0.78 | +0.17 | +28.33% | 132 | 404 | 37.77% |
| NVDA230421C00310000 | 2023-03-31 1:04PM EDT | 2023-04-21 | 1.56 | 1.57 | 1.59 | +0.26 | +20.00% | 285 | 14,970 | 37.70% |
| NVDA230428C00310000 | 2023-03-31 1:07PM EDT | 2023-04-28 | 2.72 | 2.73 | 2.79 | +0.38 | +16.24% | 198 | 765 | 39.32% |
| NVDA230505C00310000 | 2023-03-31 1:00PM EDT | 2023-05-05 | 4.25 | 2.97 | 4.95 | +0.65 | +18.06% | 16 | 281 | 43.96% |
| NVDA230519C00310000 | 2023-03-31 1:02PM EDT | 2023-05-19 | 6.70 | 6.60 | 6.70 | +0.81 | +13.75% | 98 | 1,002 | 42.62% |
| NVDA230616C00310000 | 2023-03-31 12:56PM EDT | 2023-06-16 | 12.65 | 12.60 | 12.80 | +1.05 | +9.05% | 153 | 2,797 | 47.55% |
| NVDA230721C00310000 | 2023-03-31 10:32AM EDT | 2023-07-21 | 15.90 | 17.20 | 17.40 | -0.05 | -0.31% | 11 | 933 | 47.39% |
| NVDA230915C00310000 | 2023-03-31 12:59PM EDT | 2023-09-15 | 25.15 | 25.10 | 25.20 | +1.60 | +6.79% | 87 | 1,572 | 49.33% |
| NVDA240119C00310000 | 2023-03-31 12:35PM EDT | 2024-01-19 | 38.55 | 38.45 | 38.75 | +1.86 | +5.07% | 15 | 3,196 | 50.83% |
| NVDA240621C00310000 | 2023-03-31 11:55AM EDT | 2024-06-21 | 50.21 | 49.30 | 52.10 | +0.21 | +0.42% | 19 | 733 | 51.05% |
| NVDA250117C00310000 | 2023-03-31 11:05AM EDT | 2025-01-17 | 62.27 | 63.50 | 65.25 | -1.43 | -2.24% | 1 | 726 | 51.41% |
| NVDA250620C00310000 | 2023-03-30 9:48AM EDT | 2025-06-20 | 70.50 | 71.20 | 74.35 | 0.00 | - | 4 | 122 | 51.48% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00310000 | 2023-03-28 9:40AM EDT | 2023-03-31 | 48.66 | 32.80 | 32.95 | 0.00 | - | 3 | 2 | 148.73% |
| NVDA230406P00310000 | 2023-03-28 9:40AM EDT | 2023-04-06 | 48.75 | 31.90 | 33.90 | 0.00 | - | 3 | 37 | 56.64% |
| NVDA230414P00310000 | 2023-03-20 2:50PM EDT | 2023-04-14 | 51.40 | 32.55 | 33.90 | 0.00 | - | - | 6 | 47.86% |
| NVDA230421P00310000 | 2023-03-31 12:42PM EDT | 2023-04-21 | 33.00 | 32.95 | 34.10 | -4.10 | -11.05% | 48 | 33 | 40.81% |
| NVDA230428P00310000 | 2023-03-29 9:31AM EDT | 2023-04-28 | 42.00 | 34.25 | 35.25 | 0.00 | - | 1 | 1 | 41.35% |
| NVDA230519P00310000 | 2023-03-31 11:56AM EDT | 2023-05-19 | 39.00 | 37.80 | 37.95 | -2.70 | -6.47% | 12 | 40 | 40.28% |
| NVDA230616P00310000 | 2023-03-31 12:16PM EDT | 2023-06-16 | 43.70 | 42.45 | 42.85 | -1.77 | -3.89% | 8 | 18 | 43.34% |
| NVDA230721P00310000 | 2023-03-30 12:31PM EDT | 2023-07-21 | 48.80 | 46.10 | 46.35 | 0.00 | - | 1 | 3 | 42.14% |
| NVDA230915P00310000 | 2023-03-31 11:51AM EDT | 2023-09-15 | 53.15 | 51.85 | 52.15 | -0.85 | -1.57% | 2 | 61 | 42.48% |
| NVDA240119P00310000 | 2023-03-31 10:59AM EDT | 2024-01-19 | 62.35 | 59.90 | 61.55 | -1.40 | -2.20% | 3 | 1,304 | 41.72% |
| NVDA240621P00310000 | 2023-03-17 3:06PM EDT | 2024-06-21 | 80.03 | 66.00 | 70.45 | 0.00 | - | - | 787 | 41.08% |
| NVDA250117P00310000 | 2023-03-27 1:05PM EDT | 2025-01-17 | 83.26 | 76.40 | 77.90 | 0.00 | - | - | 91 | 38.92% |
© 2023 Yahoo. All rights reserved.
