UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.10 -60.60 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,089.37 -2,292.50 (-4.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321C00320000 | 2024-04-23 9:59AM EDT | 320.00 | 511.26 | 556.00 | 570.95 | 0.00 | - | 2 | 5 | 83.36% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 350.00 | 544.90 | 528.00 | 542.90 | 0.00 | - | 1 | 3 | 78.88% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 360.00 | 451.00 | 521.35 | 531.95 | 0.00 | - | 31 | 32 | 78.00% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 370.00 | 544.55 | 510.00 | 525.60 | 0.00 | - | 5 | 7 | 77.05% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 390.00 | 524.62 | 492.00 | 509.55 | 0.00 | - | 1 | 1 | 75.73% |
| NVDA250321C00400000 | 2024-04-26 12:59PM EDT | 400.00 | 503.49 | 484.00 | 498.20 | 0.00 | - | 1 | 120 | 74.01% |
| NVDA250321C00410000 | 2024-04-26 12:59PM EDT | 410.00 | 494.61 | 475.80 | 491.85 | 0.00 | - | 1 | 1 | 74.35% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 420.00 | 480.00 | 466.00 | 483.45 | 0.00 | - | 1 | 2 | 73.12% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 430.00 | 474.00 | 458.00 | 472.65 | 0.00 | - | 3 | 20 | 71.66% |
| NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 440.00 | 498.40 | 493.85 | 501.30 | 0.00 | - | 5 | 6 | 98.26% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 450.00 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 79.07% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 460.00 | 400.95 | 432.00 | 442.15 | 0.00 | - | 3 | 5 | 67.38% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 470.00 | 367.00 | 422.00 | 434.40 | 0.00 | - | 2 | 21 | 66.38% |
| NVDA250321C00480000 | 2024-04-26 3:30PM EDT | 480.00 | 436.76 | 414.00 | 425.40 | 0.00 | - | 1 | 17 | 65.63% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 490.00 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 40.36% |
| NVDA250321C00500000 | 2024-04-25 9:58AM EDT | 500.00 | 354.82 | 398.00 | 408.65 | 0.00 | - | 2 | 48 | 64.48% |
| NVDA250321C00520000 | 2024-04-26 11:14AM EDT | 520.00 | 394.15 | 390.00 | 393.20 | 0.00 | - | 1 | 8 | 65.95% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 540.00 | 385.92 | 366.00 | 377.20 | 0.00 | - | 1 | 24 | 62.46% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 560.00 | 308.90 | 356.45 | 362.45 | 0.00 | - | 1 | 7 | 63.22% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 580.00 | 357.51 | 341.75 | 346.90 | 0.00 | - | 1 | 59 | 62.22% |
| NVDA250321C00600000 | 2024-04-29 10:00AM EDT | 600.00 | 334.05 | 328.10 | 331.50 | 0.00 | - | 1 | 124 | 61.40% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 620.00 | 322.00 | 313.90 | 317.50 | 0.00 | - | 1 | 97 | 60.66% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 640.00 | 297.00 | 294.00 | 304.55 | 0.00 | - | 1 | 88 | 58.80% |
| NVDA250321C00660000 | 2024-04-30 1:37PM EDT | 660.00 | 293.00 | 281.35 | 291.35 | -2.70 | -0.91% | 1 | 96 | 58.36% |
| NVDA250321C00680000 | 2024-04-30 12:15PM EDT | 680.00 | 285.40 | 268.00 | 278.25 | +58.60 | +25.84% | 2 | 70 | 57.67% |
| NVDA250321C00700000 | 2024-04-29 1:01PM EDT | 700.00 | 268.00 | 261.90 | 265.25 | 0.00 | - | 10 | 214 | 58.27% |
| NVDA250321C00710000 | 2024-04-25 12:14PM EDT | 710.00 | 219.35 | 250.00 | 259.90 | 0.00 | - | 6 | 66 | 57.05% |
| NVDA250321C00720000 | 2024-04-29 2:24PM EDT | 720.00 | 262.00 | 244.00 | 254.35 | 0.00 | - | 1 | 75 | 56.88% |
| NVDA250321C00730000 | 2024-04-24 12:54PM EDT | 730.00 | 203.35 | 239.80 | 249.30 | 0.00 | - | 1 | 103 | 57.10% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 740.00 | 210.22 | 232.35 | 243.05 | 0.00 | - | 92 | 94 | 56.48% |
| NVDA250321C00750000 | 2024-04-30 10:36AM EDT | 750.00 | 243.52 | 227.30 | 236.50 | +2.87 | +1.19% | 1 | 113 | 56.21% |
| NVDA250321C00760000 | 2024-04-25 10:27AM EDT | 760.00 | 197.00 | 221.40 | 232.00 | 0.00 | - | 2 | 130 | 56.13% |
| NVDA250321C00770000 | 2024-04-26 3:52PM EDT | 770.00 | 232.90 | 214.00 | 225.65 | 0.00 | - | 3 | 113 | 55.43% |
| NVDA250321C00780000 | 2024-04-29 10:35AM EDT | 780.00 | 224.73 | 210.00 | 220.15 | 0.00 | - | 1 | 77 | 55.44% |
| NVDA250321C00790000 | 2024-04-29 10:00AM EDT | 790.00 | 216.76 | 204.75 | 214.95 | 0.00 | - | 1 | 86 | 55.26% |
| NVDA250321C00800000 | 2024-04-30 2:33PM EDT | 800.00 | 212.94 | 202.40 | 209.25 | -3.68 | -1.70% | 5 | 374 | 55.45% |
| NVDA250321C00810000 | 2024-04-26 1:55PM EDT | 810.00 | 212.60 | 196.00 | 204.70 | 0.00 | - | 47 | 259 | 55.13% |
| NVDA250321C00820000 | 2024-04-30 1:36PM EDT | 820.00 | 199.00 | 198.00 | 200.20 | -1.00 | -0.50% | 49 | 227 | 56.16% |
| NVDA250321C00830000 | 2024-04-30 2:05PM EDT | 830.00 | 198.40 | 189.20 | 195.10 | +32.76 | +19.78% | 18 | 244 | 55.30% |
| NVDA250321C00840000 | 2024-04-30 3:45PM EDT | 840.00 | 194.24 | 182.00 | 190.15 | +10.74 | +5.85% | 59 | 438 | 54.70% |
| NVDA250321C00850000 | 2024-04-30 2:31PM EDT | 850.00 | 188.53 | 180.30 | 185.80 | -5.25 | -2.71% | 4 | 591 | 55.06% |
| NVDA250321C00860000 | 2024-04-30 3:55PM EDT | 860.00 | 181.72 | 176.20 | 181.45 | -7.43 | -3.93% | 2 | 281 | 55.01% |
| NVDA250321C00880000 | 2024-04-30 12:42PM EDT | 880.00 | 173.21 | 164.00 | 172.65 | -1.89 | -1.08% | 32 | 446 | 54.17% |
| NVDA250321C00900000 | 2024-04-30 1:58PM EDT | 900.00 | 164.84 | 162.40 | 164.45 | -4.36 | -2.58% | 34 | 746 | 54.99% |
| NVDA250321C00920000 | 2024-04-29 11:51AM EDT | 920.00 | 157.05 | 153.60 | 156.75 | 0.00 | - | 11 | 215 | 54.67% |
| NVDA250321C00940000 | 2024-04-30 12:36PM EDT | 940.00 | 151.35 | 140.00 | 149.25 | +2.14 | +1.43% | 1 | 302 | 53.54% |
| NVDA250321C00960000 | 2024-04-30 1:56PM EDT | 960.00 | 144.13 | 133.00 | 142.70 | +1.58 | +1.11% | 4 | 182 | 53.48% |
| NVDA250321C00980000 | 2024-04-30 3:50PM EDT | 980.00 | 138.30 | 126.00 | 135.85 | -0.60 | -0.43% | 3 | 188 | 53.29% |
| NVDA250321C01000000 | 2024-04-30 3:36PM EDT | 1,000.00 | 132.32 | 125.95 | 128.70 | +2.32 | +1.78% | 27 | 904 | 54.03% |
| NVDA250321C01020000 | 2024-04-30 3:05PM EDT | 1,020.00 | 123.10 | 114.00 | 122.20 | +0.40 | +0.33% | 7 | 121 | 52.96% |
| NVDA250321C01040000 | 2024-04-30 3:11PM EDT | 1,040.00 | 117.70 | 108.00 | 116.55 | -2.30 | -1.92% | 19 | 146 | 52.86% |
| NVDA250321C01060000 | 2024-04-30 3:05PM EDT | 1,060.00 | 111.35 | 100.95 | 110.60 | +26.10 | +30.62% | 5 | 163 | 52.46% |
| NVDA250321C01080000 | 2024-04-30 3:14PM EDT | 1,080.00 | 106.30 | 100.00 | 107.80 | -3.80 | -3.45% | 7 | 177 | 53.43% |
| NVDA250321C01100000 | 2024-04-30 3:14PM EDT | 1,100.00 | 101.05 | 95.55 | 102.50 | +1.02 | +1.02% | 13 | 719 | 53.39% |
| NVDA250321C01120000 | 2024-04-30 3:05PM EDT | 1,120.00 | 95.75 | 93.20 | 95.35 | -2.41 | -2.46% | 11 | 137 | 53.33% |
| NVDA250321C01140000 | 2024-04-30 3:05PM EDT | 1,140.00 | 91.20 | 88.60 | 90.70 | +0.18 | +0.20% | 10 | 228 | 53.23% |
| NVDA250321C01160000 | 2024-04-29 2:59PM EDT | 1,160.00 | 89.30 | 84.20 | 86.30 | 0.00 | - | 2 | 68 | 53.14% |
| NVDA250321C01180000 | 2024-04-30 3:15PM EDT | 1,180.00 | 82.90 | 79.45 | 84.60 | +21.90 | +35.90% | 10 | 300 | 53.37% |
| NVDA250321C01200000 | 2024-04-30 1:57PM EDT | 1,200.00 | 79.00 | 76.20 | 78.05 | -0.50 | -0.63% | 5 | 439 | 52.99% |
| NVDA250321C01220000 | 2024-04-30 3:26PM EDT | 1,220.00 | 74.65 | 70.85 | 74.45 | -0.35 | -0.47% | 11 | 56 | 52.68% |
| NVDA250321C01240000 | 2024-04-29 9:44AM EDT | 1,240.00 | 67.00 | 68.75 | 70.80 | 0.00 | - | 1 | 36 | 52.85% |
| NVDA250321C01260000 | 2024-04-29 10:16AM EDT | 1,260.00 | 69.50 | 65.40 | 67.55 | 0.00 | - | 1 | 201 | 52.83% |
| NVDA250321C01280000 | 2024-04-25 10:34AM EDT | 1,280.00 | 47.85 | 60.55 | 65.60 | 0.00 | - | 3 | 21 | 52.71% |
| NVDA250321C01300000 | 2024-04-29 11:37AM EDT | 1,300.00 | 61.09 | 58.30 | 61.70 | 0.00 | - | 2 | 132 | 52.66% |
| NVDA250321C01320000 | 2024-04-30 10:43AM EDT | 1,320.00 | 61.50 | 55.85 | 58.60 | +1.00 | +1.65% | 9 | 24 | 52.66% |
| NVDA250321C01340000 | 2024-04-17 3:40PM EDT | 1,340.00 | 49.35 | 53.55 | 56.60 | 0.00 | - | 1 | 127 | 52.85% |
| NVDA250321C01360000 | 2024-04-24 11:15AM EDT | 1,360.00 | 38.45 | 50.50 | 53.00 | 0.00 | - | 1 | 81 | 52.54% |
| NVDA250321C01370000 | 2024-04-26 11:33AM EDT | 1,370.00 | 51.70 | 49.95 | 51.75 | 0.00 | - | 1 | 12 | 52.66% |
| NVDA250321C01380000 | 2024-04-26 12:11PM EDT | 1,380.00 | 50.30 | 48.55 | 50.40 | 0.00 | - | 1 | 18 | 52.59% |
| NVDA250321C01390000 | 2024-04-04 3:42PM EDT | 1,390.00 | 52.20 | 46.85 | 49.35 | 0.00 | - | 2 | 4 | 52.50% |
| NVDA250321C01400000 | 2024-04-30 2:13PM EDT | 1,400.00 | 48.40 | 46.30 | 47.95 | -0.29 | -0.60% | 2 | 125 | 52.56% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 1,410.00 | 44.25 | 45.30 | 47.05 | 0.00 | - | 1 | 18 | 52.62% |
| NVDA250321C01420000 | 2024-04-19 2:30PM EDT | 1,420.00 | 29.66 | 43.55 | 45.95 | 0.00 | - | 15 | 24 | 52.48% |
| NVDA250321C01430000 | 2024-04-10 11:42AM EDT | 1,430.00 | 45.71 | 42.45 | 45.85 | 0.00 | - | 2 | 3 | 52.66% |
| NVDA250321C01440000 | 2024-04-26 2:29PM EDT | 1,440.00 | 46.18 | 41.50 | 44.35 | 0.00 | - | 1 | 4 | 52.58% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 1,450.00 | 42.75 | 40.55 | 42.75 | +1.43 | +3.46% | 1 | 38 | 52.46% |
| NVDA250321C01460000 | 2024-04-26 10:14AM EDT | 1,460.00 | 39.18 | 38.60 | 41.90 | 0.00 | - | 1 | 25 | 52.28% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 1,470.00 | 24.63 | 37.70 | 40.85 | 0.00 | - | 5 | 14 | 52.26% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 1,480.00 | 40.57 | 36.80 | 40.00 | 0.00 | - | 2 | 2 | 52.28% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 1,490.00 | 25.74 | 36.70 | 39.05 | 0.00 | - | 2 | 27 | 52.44% |
| NVDA250321C01500000 | 2024-04-30 2:36PM EDT | 1,500.00 | 38.40 | 36.00 | 38.10 | 0.00 | - | 17 | 202 | 52.47% |
| NVDA250321C01510000 | 2024-04-25 9:54AM EDT | 1,510.00 | 26.44 | 35.05 | 37.35 | 0.00 | - | 1 | 43 | 52.47% |
| NVDA250321C01520000 | 2024-04-22 10:09AM EDT | 1,520.00 | 22.00 | 34.20 | 37.45 | 0.00 | - | 20 | 21 | 52.68% |
| NVDA250321C01530000 | 2024-04-26 3:47PM EDT | 1,530.00 | 36.80 | 33.55 | 35.80 | 0.00 | - | 451 | 345 | 52.53% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 1,540.00 | 26.90 | 32.75 | 35.00 | 0.00 | - | 1 | 19 | 52.53% |
| NVDA250321C01550000 | 2024-04-29 9:54AM EDT | 1,550.00 | 32.25 | 31.10 | 34.05 | 0.00 | - | 1 | 53 | 52.29% |
| NVDA250321C01560000 | 2024-04-26 2:30PM EDT | 1,560.00 | 35.81 | 30.25 | 33.40 | 0.00 | - | 1 | 500 | 52.29% |
| NVDA250321C01570000 | 2024-04-26 10:08AM EDT | 1,570.00 | 29.85 | 29.55 | 32.55 | 0.00 | - | 3 | 4 | 52.27% |
| NVDA250321C01580000 | 2024-04-19 2:42PM EDT | 1,580.00 | 20.05 | 29.85 | 32.05 | 0.00 | - | 15 | 22 | 52.57% |
| NVDA250321C01590000 | 2024-04-23 2:20PM EDT | 1,590.00 | 22.30 | 28.20 | 31.25 | 0.00 | - | 1 | 29 | 52.32% |
| NVDA250321C01600000 | 2024-04-30 1:01PM EDT | 1,600.00 | 30.30 | 28.85 | 30.40 | +2.80 | +10.18% | 1 | 46 | 52.61% |
| NVDA250321C01610000 | 2024-04-12 3:22PM EDT | 1,610.00 | 33.40 | 27.80 | 30.00 | 0.00 | - | 6 | 21 | 52.59% |
| NVDA250321C01620000 | 2024-04-26 11:47AM EDT | 1,620.00 | 29.00 | 27.25 | 29.35 | 0.00 | - | 1 | 16 | 52.62% |
| NVDA250321C01630000 | 2024-04-12 3:24PM EDT | 1,630.00 | 32.13 | 25.85 | 28.55 | 0.00 | - | 4 | 64 | 52.38% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 1,640.00 | 19.80 | 25.30 | 28.35 | 0.00 | - | 3 | 138 | 52.51% |
| NVDA250321C01650000 | 2024-04-29 9:48AM EDT | 1,650.00 | 26.15 | 25.50 | 27.35 | 0.00 | - | 1 | 336 | 52.62% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 1,660.00 | 33.22 | 24.25 | 28.20 | 0.00 | - | 8 | 43 | 52.84% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 1,670.00 | 19.24 | 24.80 | 26.25 | 0.00 | - | 3 | 52 | 52.78% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 1,680.00 | 25.45 | 23.30 | 25.75 | 0.00 | - | 1 | 45 | 52.54% |
| NVDA250321C01690000 | 2024-04-10 9:33AM EDT | 1,690.00 | 21.50 | 22.80 | 25.25 | 0.00 | - | 1 | 29 | 52.57% |
| NVDA250321C01700000 | 2024-04-30 3:23PM EDT | 1,700.00 | 24.41 | 22.85 | 24.55 | +0.01 | +0.04% | 8 | 174 | 52.70% |
| NVDA250321C01710000 | 2024-04-03 12:03PM EDT | 1,710.00 | 30.98 | 21.90 | 24.60 | 0.00 | - | 14 | 14 | 52.75% |
| NVDA250321C01720000 | 2024-04-16 10:13AM EDT | 1,720.00 | 25.09 | 21.75 | 24.10 | 0.00 | - | 2 | 11 | 52.86% |
| NVDA250321C01730000 | 2024-04-22 12:29PM EDT | 1,730.00 | 13.45 | 21.00 | 23.60 | 0.00 | - | 24 | 45 | 52.79% |
| NVDA250321C01740000 | 2024-04-09 1:47PM EDT | 1,740.00 | 20.10 | 20.85 | 22.75 | 0.00 | - | 24 | 25 | 52.79% |
| NVDA250321C01750000 | 2024-04-30 1:15PM EDT | 1,750.00 | 21.49 | 21.00 | 22.10 | -0.49 | -2.23% | 706 | 711 | 52.93% |
| NVDA250321C01760000 | 2024-04-26 2:47PM EDT | 1,760.00 | 22.00 | 19.95 | 21.90 | 0.00 | - | 2 | 42 | 52.84% |
| NVDA250321C01770000 | 2024-04-30 2:05PM EDT | 1,770.00 | 21.47 | 19.55 | 21.40 | -0.13 | -0.60% | 5 | 4 | 52.85% |
| NVDA250321C01780000 | 2024-04-03 12:41PM EDT | 1,780.00 | 27.48 | 19.15 | 21.00 | 0.00 | - | 8 | 21 | 52.89% |
| NVDA250321C01790000 | 2024-04-30 2:21PM EDT | 1,790.00 | 19.90 | 18.25 | 20.45 | -0.10 | -0.50% | 1 | 564 | 52.71% |
| NVDA250321C01800000 | 2024-04-24 3:29PM EDT | 1,800.00 | 12.10 | 18.10 | 20.45 | 0.00 | - | 2 | 49 | 52.94% |
| NVDA250321C01810000 | 2024-04-26 10:17AM EDT | 1,810.00 | 19.20 | 18.35 | 19.75 | 0.00 | - | 2 | 10 | 53.07% |
| NVDA250321C01820000 | 2024-04-04 12:15PM EDT | 1,820.00 | 24.25 | 17.95 | 19.30 | 0.00 | - | 6 | 3 | 53.06% |
| NVDA250321C01830000 | 2024-04-04 2:59PM EDT | 1,830.00 | 21.94 | 17.60 | 18.95 | 0.00 | - | 4 | 2 | 53.10% |
| NVDA250321C01840000 | 2024-04-26 12:52PM EDT | 1,840.00 | 18.90 | 16.90 | 18.65 | 0.00 | - | 17 | 8 | 53.03% |
| NVDA250321C01850000 | 2024-04-29 10:48AM EDT | 1,850.00 | 18.19 | 16.60 | 18.55 | 0.00 | - | 1 | 19 | 53.16% |
| NVDA250321C01860000 | 2024-04-24 3:18PM EDT | 1,860.00 | 10.55 | 16.20 | 17.95 | 0.00 | - | 2 | 11 | 53.08% |
| NVDA250321C01870000 | 2024-04-29 3:50PM EDT | 1,870.00 | 18.30 | 14.60 | 18.75 | 0.00 | - | 1 | 16 | 53.06% |
| NVDA250321C01880000 | 2024-04-25 10:51AM EDT | 1,880.00 | 11.65 | 14.25 | 18.40 | 0.00 | - | 1 | 19 | 53.07% |
| NVDA250321C01890000 | 2024-04-25 11:34AM EDT | 1,890.00 | 11.21 | 14.80 | 18.10 | 0.00 | - | 1 | 12 | 53.42% |
| NVDA250321C01900000 | 2024-04-29 9:50AM EDT | 1,900.00 | 15.60 | 14.50 | 16.45 | 0.00 | - | 2 | 126 | 52.96% |
| NVDA250321C01910000 | 2024-04-29 10:38AM EDT | 1,910.00 | 15.90 | 13.35 | 17.50 | 0.00 | - | 9 | 50 | 53.17% |
| NVDA250321C01920000 | 2024-04-19 10:39AM EDT | 1,920.00 | 12.10 | 13.05 | 17.10 | 0.00 | - | 1 | 103 | 53.16% |
| NVDA250321C01930000 | 2024-04-30 12:53PM EDT | 1,930.00 | 15.19 | 13.70 | 15.90 | -0.81 | -5.06% | 1 | 172 | 53.20% |
| NVDA250321C01940000 | 2024-04-30 3:42PM EDT | 1,940.00 | 14.70 | 14.05 | 15.35 | -0.40 | -2.65% | 166 | 673 | 53.37% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00320000 | 2024-04-29 2:27PM EDT | 320.00 | 3.10 | 2.51 | 4.25 | 0.00 | - | 1 | 801 | 56.60% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 330.00 | 5.54 | 3.05 | 4.10 | 0.00 | - | 2 | 451 | 55.54% |
| NVDA250321P00340000 | 2024-04-08 12:02PM EDT | 340.00 | 3.75 | 2.71 | 5.55 | 0.00 | - | 3 | 10 | 55.39% |
| NVDA250321P00350000 | 2024-04-29 11:13AM EDT | 350.00 | 4.39 | 4.10 | 4.70 | 0.00 | - | 2 | 129 | 54.46% |
| NVDA250321P00360000 | 2024-04-29 10:35AM EDT | 360.00 | 4.80 | 3.55 | 6.55 | 0.00 | - | 2 | 17 | 54.34% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 370.00 | 5.30 | 4.05 | 7.10 | 0.00 | - | 7 | 11 | 53.86% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 380.00 | 5.40 | 4.55 | 7.70 | 0.00 | - | 4 | 18 | 53.36% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 390.00 | 7.45 | 5.95 | 7.60 | 0.00 | - | 20 | 415 | 52.98% |
| NVDA250321P00400000 | 2024-04-30 1:58PM EDT | 400.00 | 7.40 | 6.90 | 7.70 | +0.25 | +3.50% | 6 | 322 | 52.33% |
| NVDA250321P00410000 | 2024-04-26 1:20PM EDT | 410.00 | 7.75 | 6.45 | 9.80 | 0.00 | - | 1 | 29 | 52.08% |
| NVDA250321P00420000 | 2024-04-30 12:52PM EDT | 420.00 | 8.70 | 7.15 | 9.30 | -1.20 | -12.12% | 1 | 20 | 50.76% |
| NVDA250321P00430000 | 2024-04-26 9:34AM EDT | 430.00 | 10.00 | 7.95 | 11.50 | 0.00 | - | 5 | 22 | 51.31% |
| NVDA250321P00440000 | 2024-04-30 11:15AM EDT | 440.00 | 10.30 | 9.30 | 12.45 | -0.05 | -0.48% | 2 | 13 | 51.24% |
| NVDA250321P00450000 | 2024-04-29 3:28PM EDT | 450.00 | 11.25 | 11.10 | 11.60 | 0.00 | - | 13 | 60 | 50.34% |
| NVDA250321P00460000 | 2024-04-26 3:21PM EDT | 460.00 | 11.96 | 10.90 | 14.15 | 0.00 | - | 1 | 27 | 50.17% |
| NVDA250321P00470000 | 2024-04-29 12:48PM EDT | 470.00 | 12.85 | 12.00 | 15.30 | 0.00 | - | 1 | 45 | 51.46% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 480.00 | 20.06 | 13.15 | 16.55 | 0.00 | - | 2 | 37 | 51.14% |
| NVDA250321P00490000 | 2024-04-29 3:10PM EDT | 490.00 | 15.60 | 14.35 | 17.85 | 0.00 | - | 30 | 34 | 50.80% |
| NVDA250321P00500000 | 2024-04-30 11:15AM EDT | 500.00 | 17.30 | 16.35 | 18.20 | -0.02 | -0.12% | 10 | 290 | 49.64% |
| NVDA250321P00520000 | 2024-04-30 11:32AM EDT | 520.00 | 20.00 | 19.50 | 21.50 | +0.25 | +1.27% | 33 | 373 | 49.32% |
| NVDA250321P00540000 | 2024-04-30 3:14PM EDT | 540.00 | 23.35 | 22.80 | 24.85 | +0.35 | +1.52% | 10 | 518 | 48.79% |
| NVDA250321P00560000 | 2024-04-30 1:34PM EDT | 560.00 | 27.25 | 26.80 | 28.50 | -0.85 | -3.02% | 40 | 203 | 48.25% |
| NVDA250321P00580000 | 2024-04-29 11:05AM EDT | 580.00 | 31.35 | 31.20 | 32.80 | 0.00 | - | 1 | 142 | 47.89% |
| NVDA250321P00600000 | 2024-04-30 1:58PM EDT | 600.00 | 35.50 | 35.50 | 37.40 | -0.59 | -1.63% | 1 | 696 | 47.48% |
| NVDA250321P00620000 | 2024-04-25 2:12PM EDT | 620.00 | 45.32 | 39.50 | 42.55 | 0.00 | - | 11 | 279 | 47.16% |
| NVDA250321P00640000 | 2024-04-30 11:41AM EDT | 640.00 | 46.00 | 46.25 | 48.10 | -6.85 | -12.96% | 2 | 154 | 46.83% |
| NVDA250321P00660000 | 2024-04-30 11:22AM EDT | 660.00 | 51.25 | 51.75 | 55.00 | -0.47 | -0.91% | 1 | 744 | 46.90% |
| NVDA250321P00680000 | 2024-04-25 1:36PM EDT | 680.00 | 65.05 | 57.25 | 61.40 | 0.00 | - | 2 | 408 | 46.55% |
| NVDA250321P00700000 | 2024-04-29 1:27PM EDT | 700.00 | 63.00 | 65.00 | 66.60 | 0.00 | - | 60 | 1,467 | 45.57% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 710.00 | 76.55 | 66.70 | 73.90 | 0.00 | - | 4 | 66 | 46.84% |
| NVDA250321P00720000 | 2024-04-29 12:01PM EDT | 720.00 | 72.55 | 69.90 | 77.30 | 0.00 | - | 4 | 101 | 46.55% |
| NVDA250321P00730000 | 2024-04-30 1:09PM EDT | 730.00 | 76.14 | 76.65 | 78.95 | -12.36 | -13.97% | 5 | 389 | 45.58% |
| NVDA250321P00740000 | 2024-04-30 11:11AM EDT | 740.00 | 78.60 | 79.85 | 82.60 | -0.40 | -0.51% | 7 | 395 | 45.32% |
| NVDA250321P00750000 | 2024-04-30 9:58AM EDT | 750.00 | 80.55 | 81.85 | 86.65 | -0.79 | -0.97% | 1 | 570 | 45.17% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 760.00 | 100.60 | 85.80 | 93.35 | 0.00 | - | 31 | 376 | 45.91% |
| NVDA250321P00770000 | 2024-04-30 1:19PM EDT | 770.00 | 93.25 | 92.55 | 94.45 | +3.26 | +3.62% | 1 | 301 | 44.65% |
| NVDA250321P00780000 | 2024-04-29 3:52PM EDT | 780.00 | 94.86 | 97.45 | 98.85 | 0.00 | - | 110 | 226 | 44.51% |
| NVDA250321P00790000 | 2024-04-26 10:16AM EDT | 790.00 | 101.35 | 101.40 | 104.05 | 0.00 | - | 1 | 139 | 44.60% |
| NVDA250321P00800000 | 2024-04-30 3:15PM EDT | 800.00 | 105.80 | 105.30 | 108.70 | +2.30 | +2.22% | 10 | 1,057 | 44.47% |
| NVDA250321P00810000 | 2024-04-29 9:40AM EDT | 810.00 | 111.88 | 108.45 | 112.85 | 0.00 | - | 1 | 100 | 44.13% |
| NVDA250321P00820000 | 2024-04-29 11:14AM EDT | 820.00 | 114.82 | 116.25 | 118.35 | 0.00 | - | 2 | 388 | 44.21% |
| NVDA250321P00830000 | 2024-04-29 9:40AM EDT | 830.00 | 121.78 | 121.20 | 126.00 | 0.00 | - | 1 | 392 | 44.93% |
| NVDA250321P00840000 | 2024-04-26 11:03AM EDT | 840.00 | 123.40 | 126.25 | 127.85 | 0.00 | - | 2 | 50 | 43.76% |
| NVDA250321P00850000 | 2024-04-30 11:06AM EDT | 850.00 | 127.20 | 130.80 | 133.05 | -2.45 | -1.89% | 1 | 130 | 43.63% |
| NVDA250321P00860000 | 2024-04-30 2:31PM EDT | 860.00 | 135.53 | 136.25 | 139.90 | +0.31 | +0.23% | 1 | 132 | 43.99% |
| NVDA250321P00880000 | 2024-04-29 2:59PM EDT | 880.00 | 144.33 | 147.00 | 150.85 | 0.00 | - | 153 | 259 | 43.73% |
| NVDA250321P00900000 | 2024-04-30 3:11PM EDT | 900.00 | 157.95 | 159.20 | 161.40 | -1.05 | -0.66% | 5 | 131 | 43.23% |
| NVDA250321P00920000 | 2024-04-30 3:11PM EDT | 920.00 | 169.55 | 170.80 | 174.00 | -32.79 | -16.21% | 5 | 50 | 43.23% |
| NVDA250321P00940000 | 2024-04-29 2:53PM EDT | 940.00 | 179.05 | 180.65 | 186.85 | 0.00 | - | 5 | 138 | 43.19% |
| NVDA250321P00960000 | 2024-04-29 2:53PM EDT | 960.00 | 191.95 | 193.20 | 199.80 | 0.00 | - | 5 | 130 | 43.06% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 980.00 | 198.50 | 201.00 | 213.15 | 0.00 | - | 8 | 46 | 42.94% |
| NVDA250321P01000000 | 2024-04-26 12:11PM EDT | 1,000.00 | 220.30 | 212.00 | 226.90 | 0.00 | - | 23 | 473 | 42.83% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 1,020.00 | 233.40 | 226.00 | 239.95 | 0.00 | - | 8 | 8 | 42.40% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 1,040.00 | 232.25 | 244.60 | 254.55 | 0.00 | - | 1 | 13 | 42.34% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 1,060.00 | 274.35 | 255.25 | 272.20 | 0.00 | - | 30 | 46 | 43.17% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 1,080.00 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 61.88% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 303.73 | 286.75 | 301.60 | 0.00 | - | 1 | 31 | 42.66% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 1,120.00 | 285.30 | 302.75 | 318.00 | 0.00 | - | 2 | 16 | 42.83% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 1,140.00 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 34.49% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 1,160.00 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 37.21% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 1,180.00 | 367.10 | 349.95 | 363.35 | 0.00 | - | 2 | 2 | 41.48% |
| NVDA250321P01200000 | 2024-04-18 3:10PM EDT | 1,200.00 | 383.63 | 363.50 | 379.60 | 0.00 | - | - | 1 | 41.24% |
| NVDA250321P01220000 | 2024-04-26 2:04PM EDT | 1,220.00 | 384.23 | 380.00 | 398.00 | 0.00 | - | 35 | 78 | 41.74% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 1,240.00 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 66.49% |
| NVDA250321P01260000 | 2024-04-26 2:04PM EDT | 1,260.00 | 417.66 | 414.00 | 430.70 | 0.00 | - | 35 | 75 | 40.93% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 1,280.00 | 412.55 | 430.85 | 448.05 | 0.00 | - | - | 0 | 40.80% |
| NVDA250321P01300000 | 2024-04-18 3:10PM EDT | 1,300.00 | 468.73 | 448.00 | 468.00 | 0.00 | - | 1 | 22 | 41.74% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 1,360.00 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 70.76% |
| NVDA250321P01370000 | 2024-03-07 11:15AM EDT | 1,370.00 | 484.40 | 502.95 | 511.70 | 0.00 | - | - | 7 | 29.18% |
| NVDA250321P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 560.83 | 538.00 | 554.75 | 0.00 | - | 1 | 3 | 39.58% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 1,410.00 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 24.97% |
| NVDA250321P01420000 | 2024-03-15 9:38AM EDT | 1,420.00 | 578.67 | 546.75 | 556.35 | 0.00 | - | 18 | 22 | 21.33% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 1,430.00 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 46.70% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 1,440.00 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 0.00% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 1,450.00 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 32.49% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 1,460.00 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 1,470.00 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 0.00% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 1,480.00 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 1,490.00 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 1,500.00 | 652.91 | 630.00 | 650.00 | 0.00 | - | 1 | 0 | 40.33% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 1,510.00 | 691.11 | 640.00 | 660.00 | 0.00 | - | 2 | 0 | 40.68% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 1,520.00 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 0.00% |
| NVDA250321P01530000 | 2024-04-01 10:32AM EDT | 1,530.00 | 627.60 | 660.00 | 680.00 | 0.00 | - | 2 | 0 | 41.35% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 1,540.00 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 1,550.00 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 34.23% |
| NVDA250321P01560000 | 2024-03-12 12:13PM EDT | 1,560.00 | 667.05 | 669.90 | 682.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01570000 | 2024-03-12 12:13PM EDT | 1,570.00 | 676.25 | 679.20 | 693.20 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 1,580.00 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 79.67% |
| NVDA250321P01590000 | 2024-03-11 12:55PM EDT | 1,590.00 | 729.80 | 715.45 | 727.80 | 0.00 | - | 2 | 6 | 30.25% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 1,600.00 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 56.38% |
| NVDA250321P01610000 | 2024-04-23 12:46PM EDT | 1,610.00 | 790.98 | 736.00 | 756.00 | 0.00 | - | 2 | 0 | 40.86% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 1,620.00 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 1,650.00 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 1,660.00 | 782.95 | 786.00 | 806.00 | 0.00 | - | 192 | 96 | 42.33% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 1,680.00 | 808.22 | 806.00 | 826.00 | 0.00 | - | 2 | 2 | 42.90% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 1,700.00 | 831.22 | 826.00 | 846.00 | +3.02 | +0.36% | 2 | 1 | 43.46% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 1,710.00 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 37.18% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 1,720.00 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 1,760.00 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01780000 | 2024-04-29 3:54PM EDT | 1,780.00 | 902.42 | 906.00 | 926.00 | 0.00 | - | 5 | 0 | 45.62% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 1,790.00 | 912.50 | 916.00 | 934.00 | +6.73 | +0.74% | 2 | 0 | 43.98% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 1,810.00 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 75.73% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 1,830.00 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 89.03% |
© 2024 Yahoo. All rights reserved.