NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:325.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00325000 | 2023-03-30 10:41AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 825 | 93.75% |
| NVDA230406C00325000 | 2023-03-30 10:48AM EDT | 2023-04-06 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 12 | 395 | 47.46% |
| NVDA230414C00325000 | 2023-03-30 11:08AM EDT | 2023-04-14 | 0.21 | 0.19 | 0.21 | 0.00 | - | 6 | 372 | 40.82% |
| NVDA230421C00325000 | 2023-03-30 11:11AM EDT | 2023-04-21 | 0.53 | 0.49 | 0.50 | +0.12 | +29.27% | 705 | 4,299 | 39.55% |
| NVDA230428C00325000 | 2023-03-30 11:16AM EDT | 2023-04-28 | 1.05 | 0.98 | 1.02 | +0.18 | +20.69% | 23 | 223 | 40.16% |
| NVDA230505C00325000 | 2023-03-30 10:19AM EDT | 2023-05-05 | 1.60 | 0.79 | 2.37 | +0.60 | +60.00% | 2 | 67 | 44.89% |
| NVDA230519C00325000 | 2023-03-30 11:24AM EDT | 2023-05-19 | 3.39 | 3.30 | 3.40 | +0.37 | +12.25% | 63 | 1,312 | 42.66% |
| NVDA230616C00325000 | 2023-03-30 11:25AM EDT | 2023-06-16 | 7.91 | 7.85 | 8.00 | +0.67 | +9.25% | 20 | 1,818 | 47.00% |
| NVDA230721C00325000 | 2023-03-30 11:28AM EDT | 2023-07-21 | 11.80 | 11.85 | 12.00 | +0.85 | +7.76% | 19 | 258 | 46.96% |
| NVDA230915C00325000 | 2023-03-30 10:16AM EDT | 2023-09-15 | 18.30 | 18.75 | 18.90 | +0.71 | +4.04% | 6 | 1,693 | 48.63% |
| NVDA240119C00325000 | 2023-03-30 10:21AM EDT | 2024-01-19 | 31.10 | 31.20 | 31.75 | +1.13 | +3.77% | 15 | 5,408 | 50.06% |
| NVDA240621C00325000 | 2023-03-30 10:21AM EDT | 2024-06-21 | 42.76 | 41.35 | 44.30 | +2.11 | +5.19% | 2 | 636 | 50.01% |
| NVDA250117C00325000 | 2023-03-29 1:04PM EDT | 2025-01-17 | 54.25 | 55.95 | 58.05 | 0.00 | - | 3 | 176 | 50.96% |
| NVDA250620C00325000 | 2023-03-30 10:21AM EDT | 2025-06-20 | 65.00 | 64.20 | 66.75 | 0.00 | - | 1 | 60 | 51.12% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00325000 | 2023-03-23 12:06PM EDT | 2023-03-31 | 52.03 | 50.30 | 51.95 | 0.00 | - | - | 0 | 138.97% |
| NVDA230414P00325000 | 2023-03-20 3:35PM EDT | 2023-04-14 | 66.20 | 50.20 | 51.85 | 0.00 | - | - | 0 | 47.46% |
| NVDA230421P00325000 | 2023-03-30 11:11AM EDT | 2023-04-21 | 50.25 | 50.60 | 52.10 | -10.78 | -17.66% | 5 | 0 | 42.92% |
| NVDA230428P00325000 | 2023-03-24 10:22AM EDT | 2023-04-28 | 60.00 | 50.70 | 52.30 | 0.00 | - | - | 0 | 39.55% |
| NVDA230519P00325000 | 2023-03-29 9:47AM EDT | 2023-05-19 | 56.50 | 52.80 | 53.60 | 0.00 | - | 1 | 20 | 37.68% |
| NVDA230616P00325000 | 2023-03-17 12:25PM EDT | 2023-06-16 | 72.00 | 55.85 | 58.05 | 0.00 | - | 2 | 70 | 43.73% |
| NVDA230721P00325000 | 2023-03-29 9:57AM EDT | 2023-07-21 | 62.25 | 59.05 | 59.45 | 0.00 | - | 1 | 18 | 39.35% |
| NVDA230915P00325000 | 2023-03-30 10:53AM EDT | 2023-09-15 | 63.98 | 62.55 | 64.90 | -3.27 | -4.86% | 22 | 39 | 40.84% |
| NVDA240119P00325000 | 2023-03-30 11:05AM EDT | 2024-01-19 | 72.18 | 71.55 | 73.30 | -2.92 | -3.89% | 12 | 162 | 40.15% |
| NVDA240621P00325000 | 2023-03-20 3:52PM EDT | 2024-06-21 | 89.66 | 78.90 | 83.10 | 0.00 | - | - | 64 | 40.86% |
| NVDA250117P00325000 | 2023-03-24 11:40AM EDT | 2025-01-17 | 94.62 | 86.75 | 88.80 | 0.00 | - | - | 54 | 37.66% |
| NVDA250620P00325000 | 2023-03-29 10:34AM EDT | 2025-06-20 | 94.86 | 90.95 | 94.15 | 0.00 | - | 1 | 10 | 37.20% |
© 2023 Yahoo. All rights reserved.
