NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00330000 | 2023-03-28 11:02AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 654 | 50.00% |
| NVDA230406C00330000 | 2023-03-28 3:13PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 680 | 884 | 25.00% |
| NVDA230414C00330000 | 2023-03-28 2:12PM EDT | 2023-04-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 201 | 25.00% |
| NVDA230421C00330000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 107 | 3,341 | 12.50% |
| NVDA230428C00330000 | 2023-03-28 3:46PM EDT | 2023-04-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 35 | 253 | 12.50% |
| NVDA230505C00330000 | 2023-03-28 1:04PM EDT | 2023-05-05 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| NVDA230519C00330000 | 2023-03-28 3:57PM EDT | 2023-05-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 601 | 3,129 | 12.50% |
| NVDA230616C00330000 | 2023-03-28 2:33PM EDT | 2023-06-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 75 | 5,670 | 12.50% |
| NVDA230721C00330000 | 2023-03-28 2:07PM EDT | 2023-07-21 | 8.41 | 0.00 | 0.00 | 0.00 | - | 371 | 1,235 | 6.25% |
| NVDA230915C00330000 | 2023-03-28 3:58PM EDT | 2023-09-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 56 | 1,474 | 6.25% |
| NVDA240119C00330000 | 2023-03-28 2:13PM EDT | 2024-01-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 12 | 2,760 | 6.25% |
| NVDA240621C00330000 | 2023-03-28 3:59PM EDT | 2024-06-21 | 38.25 | 0.00 | 0.00 | 0.00 | - | 121 | 521 | 3.13% |
| NVDA250117C00330000 | 2023-03-28 3:15PM EDT | 2025-01-17 | 49.95 | 0.00 | 0.00 | 0.00 | - | 31 | 507 | 3.13% |
| NVDA250620C00330000 | 2023-03-28 3:38PM EDT | 2025-06-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 14 | 459 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00330000 | 2023-03-24 11:12AM EDT | 2023-03-31 | 66.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230421P00330000 | 2023-03-28 9:57AM EDT | 2023-04-21 | 70.53 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA230428P00330000 | 2023-03-22 3:35PM EDT | 2023-04-28 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230505P00330000 | 2023-03-23 10:48AM EDT | 2023-05-05 | 58.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230519P00330000 | 2023-03-28 12:22PM EDT | 2023-05-19 | 69.04 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| NVDA230616P00330000 | 2023-03-28 1:03PM EDT | 2023-06-16 | 70.84 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA230721P00330000 | 2023-03-28 12:18PM EDT | 2023-07-21 | 73.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA230915P00330000 | 2023-03-28 3:19PM EDT | 2023-09-15 | 75.92 | 0.00 | 0.00 | 0.00 | - | 165 | 101 | 0.00% |
| NVDA240119P00330000 | 2023-03-28 3:52PM EDT | 2024-01-19 | 82.98 | 0.00 | 0.00 | 0.00 | - | 10 | 622 | 0.00% |
| NVDA240621P00330000 | 2023-03-28 3:59PM EDT | 2024-06-21 | 88.63 | 0.00 | 0.00 | 0.00 | - | 125 | 383 | 0.00% |
| NVDA250117P00330000 | 2023-03-27 11:37AM EDT | 2025-01-17 | 95.61 | 0.00 | 0.00 | 0.00 | - | - | 122 | 0.00% |
| NVDA250620P00330000 | 2023-03-24 2:13PM EDT | 2025-06-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
© 2023 Yahoo. All rights reserved.
