NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00340000 | 2023-03-24 11:40AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230406C00340000 | 2023-03-24 11:25AM EDT | 2023-04-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA230414C00340000 | 2023-03-24 2:16PM EDT | 2023-04-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA230421C00340000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| NVDA230428C00340000 | 2023-03-24 3:21PM EDT | 2023-04-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| NVDA230505C00340000 | 2023-03-24 2:16PM EDT | 2023-05-05 | 1.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA230519C00340000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| NVDA230616C00340000 | 2023-03-24 1:41PM EDT | 2023-06-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| NVDA230721C00340000 | 2023-03-24 3:15PM EDT | 2023-07-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| NVDA230915C00340000 | 2023-03-24 3:38PM EDT | 2023-09-15 | 14.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA240119C00340000 | 2023-03-24 3:47PM EDT | 2024-01-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| NVDA240621C00340000 | 2023-03-24 1:34PM EDT | 2024-06-21 | 36.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA250117C00340000 | 2023-03-24 2:21PM EDT | 2025-01-17 | 49.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250620C00340000 | 2023-03-24 1:32PM EDT | 2025-06-20 | 56.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00340000 | 2023-03-01 3:54PM EDT | 2023-03-31 | 113.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230406P00340000 | 2023-03-01 3:55PM EDT | 2023-04-06 | 113.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230421P00340000 | 2023-03-24 11:14AM EDT | 2023-04-21 | 76.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230505P00340000 | 2023-03-23 10:51AM EDT | 2023-05-05 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230519P00340000 | 2023-03-23 9:33AM EDT | 2023-05-19 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00340000 | 2023-03-24 12:39PM EDT | 2023-06-16 | 77.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230721P00340000 | 2023-03-24 11:13AM EDT | 2023-07-21 | 80.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00340000 | 2023-03-24 10:33AM EDT | 2023-09-15 | 81.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240119P00340000 | 2023-03-23 2:00PM EDT | 2024-01-19 | 86.82 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| NVDA240621P00340000 | 2023-03-16 12:37PM EDT | 2024-06-21 | 103.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P00340000 | 2023-03-22 12:29PM EDT | 2025-01-17 | 101.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250620P00340000 | 2023-03-24 3:47PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
