NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00320000 | 2023-03-28 10:43AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 854 | 50.00% |
| NVDA230406C00320000 | 2023-03-28 3:12PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 583 | 25.00% |
| NVDA230414C00320000 | 2023-03-28 12:59PM EDT | 2023-04-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 218 | 25.00% |
| NVDA230421C00320000 | 2023-03-28 3:15PM EDT | 2023-04-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 419 | 2,990 | 12.50% |
| NVDA230428C00320000 | 2023-03-28 2:56PM EDT | 2023-04-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 194 | 12.50% |
| NVDA230505C00320000 | 2023-03-28 3:41PM EDT | 2023-05-05 | 1.47 | 0.00 | 0.00 | 0.00 | - | 72 | 100 | 12.50% |
| NVDA230519C00320000 | 2023-03-28 3:22PM EDT | 2023-05-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 172 | 1,439 | 12.50% |
| NVDA230616C00320000 | 2023-03-28 3:55PM EDT | 2023-06-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 727 | 5,869 | 6.25% |
| NVDA230721C00320000 | 2023-03-28 3:52PM EDT | 2023-07-21 | 10.69 | 0.00 | 0.00 | 0.00 | - | 21 | 1,118 | 6.25% |
| NVDA230915C00320000 | 2023-03-28 2:57PM EDT | 2023-09-15 | 16.67 | 0.00 | 0.00 | 0.00 | - | 136 | 1,172 | 6.25% |
| NVDA240119C00320000 | 2023-03-28 3:17PM EDT | 2024-01-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 21 | 4,785 | 3.13% |
| NVDA240621C00320000 | 2023-03-28 10:54AM EDT | 2024-06-21 | 39.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2,476 | 3.13% |
| NVDA250117C00320000 | 2023-03-28 3:36PM EDT | 2025-01-17 | 53.05 | 0.00 | 0.00 | 0.00 | - | 17 | 325 | 3.13% |
| NVDA250620C00320000 | 2023-03-28 3:06PM EDT | 2025-06-20 | 60.89 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00320000 | 2023-03-21 9:51AM EDT | 2023-03-31 | 57.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230406P00320000 | 2023-03-20 1:06PM EDT | 2023-04-06 | 62.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230414P00320000 | 2023-03-28 3:55PM EDT | 2023-04-14 | 56.74 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA230421P00320000 | 2023-03-22 3:38PM EDT | 2023-04-21 | 50.82 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| NVDA230519P00320000 | 2023-03-23 3:31PM EDT | 2023-05-19 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NVDA230616P00320000 | 2023-03-23 3:28PM EDT | 2023-06-16 | 57.83 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 0.00% |
| NVDA230721P00320000 | 2023-03-24 11:23AM EDT | 2023-07-21 | 64.53 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| NVDA230915P00320000 | 2023-03-28 3:25PM EDT | 2023-09-15 | 68.61 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA240119P00320000 | 2023-03-28 3:36PM EDT | 2024-01-19 | 75.96 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| NVDA240621P00320000 | 2023-03-27 1:32PM EDT | 2024-06-21 | 81.94 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| NVDA250117P00320000 | 2023-03-28 10:21AM EDT | 2025-01-17 | 91.40 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA250620P00320000 | 2023-03-16 10:14AM EDT | 2025-06-20 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
© 2023 Yahoo. All rights reserved.
