NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421C00360000 | 2023-03-24 1:02PM EDT | 2023-04-21 | 0.17 | 0.17 | 0.38 | -0.09 | -34.62% | 68 | 171 | 50.68% |
| NVDA230519C00360000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 1.23 | 0.98 | 1.80 | -0.57 | -31.67% | 106 | 121 | 50.43% |
| NVDA230616C00360000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 3.55 | 2.96 | 4.05 | -0.65 | -15.48% | 41 | 1,429 | 50.61% |
| NVDA230721C00360000 | 2023-03-24 2:45PM EDT | 2023-07-21 | 5.80 | 5.95 | 6.55 | -1.40 | -19.44% | 34 | 1,067 | 49.28% |
| NVDA230915C00360000 | 2023-03-24 3:43PM EDT | 2023-09-15 | 10.98 | 9.15 | 11.10 | -1.82 | -14.22% | 481 | 5,408 | 49.11% |
| NVDA240119C00360000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 20.89 | 20.65 | 21.85 | -3.26 | -13.50% | 12 | 906 | 50.35% |
| NVDA240621C00360000 | 2023-03-24 1:52PM EDT | 2024-06-21 | 32.19 | 28.65 | 34.90 | -1.81 | -5.32% | 12 | 362 | 52.44% |
| NVDA250117C00360000 | 2023-03-22 10:12AM EDT | 2025-01-17 | 45.36 | 43.15 | 45.10 | 0.00 | - | 1 | 33 | 50.54% |
| NVDA250620C00360000 | 2023-03-23 9:56AM EDT | 2025-06-20 | 57.65 | 48.95 | 55.65 | 0.00 | - | 1 | 56 | 50.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421P00360000 | 2023-02-09 12:35PM EDT | 2023-04-21 | 131.25 | 129.10 | 131.45 | 0.00 | - | - | 0 | 222.35% |
| NVDA230519P00360000 | 2023-02-09 1:04PM EDT | 2023-05-19 | 131.15 | 129.10 | 131.45 | 0.00 | - | - | 0 | 157.23% |
| NVDA230616P00360000 | 2023-03-16 3:40PM EDT | 2023-06-16 | 107.05 | 91.25 | 96.00 | 0.00 | - | 1 | 2 | 49.70% |
| NVDA230721P00360000 | 2023-03-24 11:23AM EDT | 2023-07-21 | 98.15 | 93.95 | 98.15 | -21.85 | -18.21% | 2 | 2 | 47.77% |
| NVDA230915P00360000 | 2023-03-17 9:46AM EDT | 2023-09-15 | 103.88 | 96.25 | 99.25 | 0.00 | - | 2 | 2 | 41.66% |
| NVDA240119P00360000 | 2023-03-24 11:22AM EDT | 2024-01-19 | 106.76 | 102.30 | 105.80 | +7.26 | +7.30% | 4 | 29 | 40.67% |
| NVDA240621P00360000 | 2023-02-22 11:43AM EDT | 2024-06-21 | 156.65 | 106.30 | 113.40 | 0.00 | - | 2 | 4 | 40.38% |
| NVDA250117P00360000 | 2023-03-06 3:46PM EDT | 2025-01-17 | 132.54 | 113.00 | 118.30 | 0.00 | - | 2 | 1 | 37.08% |
| NVDA250620P00360000 | 2023-03-22 2:06PM EDT | 2025-06-20 | 117.00 | 117.80 | 126.00 | 0.00 | - | 3 | 8 | 38.43% |
© 2023 Yahoo. All rights reserved.
