NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421C00400000 | 2023-03-30 2:39PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 318 | 50.78% |
| NVDA230519C00400000 | 2023-03-31 3:02PM EDT | 2023-05-19 | 0.21 | 0.23 | 0.26 | -0.01 | -4.55% | 19 | 1,088 | 44.58% |
| NVDA230616C00400000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 1.17 | 0.53 | 1.41 | +0.07 | +6.36% | 235 | 8,089 | 47.13% |
| NVDA230721C00400000 | 2023-03-31 2:35PM EDT | 2023-07-21 | 2.55 | 2.00 | 3.00 | +0.28 | +12.33% | 67 | 1,390 | 46.20% |
| NVDA230915C00400000 | 2023-03-31 2:22PM EDT | 2023-09-15 | 6.20 | 3.80 | 6.35 | +0.30 | +5.08% | 81 | 1,304 | 46.25% |
| NVDA240119C00400000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 15.25 | 14.75 | 15.50 | +0.95 | +6.64% | 88 | 10,247 | 47.70% |
| NVDA240621C00400000 | 2023-03-31 1:00PM EDT | 2024-06-21 | 25.25 | 24.30 | 27.90 | +1.69 | +7.17% | 2 | 464 | 50.11% |
| NVDA250117C00400000 | 2023-03-29 3:52PM EDT | 2025-01-17 | 35.89 | 34.25 | 42.75 | +2.35 | +7.01% | 2 | 419 | 51.73% |
| NVDA250620C00400000 | 2023-03-31 12:30PM EDT | 2025-06-20 | 46.00 | 41.00 | 48.00 | +0.78 | +1.72% | 12 | 3,735 | 49.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421P00400000 | 2023-03-30 2:20PM EDT | 2023-04-21 | 127.40 | 120.20 | 124.10 | 0.00 | - | 2 | 0 | 94.09% |
| NVDA230519P00400000 | 2023-03-24 11:12AM EDT | 2023-05-19 | 135.94 | 119.80 | 124.65 | 0.00 | - | - | 0 | 66.08% |
| NVDA230616P00400000 | 2023-03-28 3:55PM EDT | 2023-06-16 | 136.50 | 120.05 | 124.65 | 0.00 | - | 1 | 0 | 52.92% |
| NVDA230721P00400000 | 2023-03-14 11:18AM EDT | 2023-07-21 | 159.35 | 120.00 | 124.80 | 0.00 | - | - | 0 | 44.59% |
| NVDA230915P00400000 | 2023-03-31 2:48PM EDT | 2023-09-15 | 125.37 | 122.70 | 124.95 | -2.73 | -2.13% | 1 | 55 | 36.97% |
| NVDA240119P00400000 | 2023-03-31 1:31PM EDT | 2024-01-19 | 127.43 | 124.30 | 130.15 | -2.86 | -2.20% | 1 | 89 | 37.54% |
| NVDA240621P00400000 | 2023-03-31 11:15AM EDT | 2024-06-21 | 135.64 | 128.10 | 136.45 | -9.36 | -6.46% | 2 | 17 | 37.42% |
| NVDA250117P00400000 | 2023-03-08 11:11AM EDT | 2025-01-17 | 166.15 | 135.00 | 141.40 | 0.00 | - | - | 66 | 34.90% |
| NVDA250620P00400000 | 2023-03-28 10:46AM EDT | 2025-06-20 | 154.00 | 138.60 | 147.00 | 0.00 | - | 3 | 36 | 35.24% |
© 2023 Yahoo. All rights reserved.
