NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00350000 | 2023-03-29 10:47AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,313 | 90.63% |
| NVDA230406C00350000 | 2023-03-29 10:24AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 432 | 58.59% |
| NVDA230414C00350000 | 2023-03-29 3:24PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 10 | 326 | 50.20% |
| NVDA230421C00350000 | 2023-03-29 2:06PM EDT | 2023-04-21 | 0.10 | 0.10 | 2.25 | -0.02 | -16.67% | 56 | 2,217 | 63.59% |
| NVDA230428C00350000 | 2023-03-29 3:54PM EDT | 2023-04-28 | 0.24 | 0.23 | 0.26 | 0.00 | - | 36 | 241 | 42.87% |
| NVDA230505C00350000 | 2023-03-29 11:15AM EDT | 2023-05-05 | 0.45 | 0.00 | 0.73 | -0.13 | -22.41% | 3 | 10 | 45.97% |
| NVDA230519C00350000 | 2023-03-29 3:57PM EDT | 2023-05-19 | 1.11 | 1.10 | 1.13 | +0.12 | +12.12% | 210 | 1,485 | 42.85% |
| NVDA230616C00350000 | 2023-03-29 3:22PM EDT | 2023-06-16 | 3.72 | 3.60 | 3.75 | +0.57 | +18.10% | 165 | 3,536 | 46.39% |
| NVDA230721C00350000 | 2023-03-29 1:38PM EDT | 2023-07-21 | 6.20 | 6.30 | 7.60 | +0.70 | +12.73% | 52 | 3,281 | 48.64% |
| NVDA230915C00350000 | 2023-03-29 3:10PM EDT | 2023-09-15 | 11.87 | 11.70 | 11.95 | +1.37 | +13.05% | 53 | 1,893 | 47.55% |
| NVDA240119C00350000 | 2023-03-29 3:56PM EDT | 2024-01-19 | 22.80 | 22.55 | 23.65 | +1.90 | +9.09% | 3,156 | 5,098 | 49.66% |
| NVDA240621C00350000 | 2023-03-29 1:06PM EDT | 2024-06-21 | 33.30 | 30.75 | 35.55 | +2.15 | +6.90% | 4 | 828 | 50.61% |
| NVDA250117C00350000 | 2023-03-29 3:50PM EDT | 2025-01-17 | 48.00 | 44.65 | 48.15 | +4.20 | +9.59% | 157 | 1,021 | 50.56% |
| NVDA250620C00350000 | 2023-03-29 12:39PM EDT | 2025-06-20 | 55.16 | 52.45 | 59.00 | +3.26 | +6.28% | 31 | 140 | 50.24% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00350000 | 2023-03-27 12:54PM EDT | 2023-03-31 | 84.55 | 77.65 | 82.40 | 0.00 | - | 1 | 1 | 208.55% |
| NVDA230421P00350000 | 2023-03-28 10:31AM EDT | 2023-04-21 | 89.86 | 79.40 | 81.35 | 0.00 | - | 13 | 0 | 63.78% |
| NVDA230519P00350000 | 2023-03-24 11:12AM EDT | 2023-05-19 | 86.30 | 77.70 | 82.40 | 0.00 | - | 2 | 61 | 50.12% |
| NVDA230616P00350000 | 2023-03-27 12:05PM EDT | 2023-06-16 | 87.26 | 79.95 | 82.30 | 0.00 | - | 2 | 165 | 39.97% |
| NVDA230721P00350000 | 2023-03-10 10:41AM EDT | 2023-07-21 | 120.05 | 82.05 | 83.80 | 0.00 | - | 5 | 1 | 38.40% |
| NVDA230915P00350000 | 2023-03-28 2:47PM EDT | 2023-09-15 | 92.41 | 84.40 | 88.35 | 0.00 | - | 8 | 37 | 41.02% |
| NVDA240119P00350000 | 2023-03-29 1:16PM EDT | 2024-01-19 | 93.60 | 90.80 | 95.55 | -3.36 | -3.47% | 26 | 58 | 40.31% |
| NVDA240621P00350000 | 2023-03-28 3:50PM EDT | 2024-06-21 | 103.11 | 96.25 | 101.70 | 0.00 | - | 12 | 63 | 38.45% |
| NVDA250117P00350000 | 2023-03-27 11:37AM EDT | 2025-01-17 | 109.41 | 103.60 | 109.05 | 0.00 | - | 2 | 416 | 37.13% |
| NVDA250620P00350000 | 2023-03-24 10:31AM EDT | 2025-06-20 | 115.35 | 106.35 | 116.00 | 0.00 | - | 4 | 13 | 37.87% |
© 2023 Yahoo. All rights reserved.
