Australia markets open in 1 hour 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.09+7.66 (+3.66%)
At close: 04:00PM EST
212.45 -4.64 (-2.14%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203C002250002023-02-02 3:59PM EST2023-02-030.860.750.78+0.56+186.67%12,7342,12450.98%
NVDA230210C002250002023-02-02 3:59PM EST2023-02-103.703.453.50+2.02+120.24%4,1141,20748.61%
NVDA230217C002250002023-02-02 3:59PM EST2023-02-175.655.756.05+2.43+75.47%1,6872,61550.54%
NVDA230224C002250002023-02-02 3:56PM EST2023-02-249.209.0011.15+3.34+57.00%4121,67361.80%
NVDA230303C002250002023-02-02 3:41PM EST2023-03-039.409.2010.50+2.61+38.44%4821,05453.20%
NVDA230310C002250002023-02-02 2:30PM EST2023-03-1011.0211.1513.15+2.80+34.06%5948456.32%
NVDA230317C002250002023-02-02 3:59PM EST2023-03-1712.3512.3513.15+3.50+39.55%1,2225,23153.65%
NVDA230421C002250002023-02-02 3:33PM EST2023-04-2115.9516.8517.45+2.93+22.50%1,1702,52050.98%
NVDA230616C002250002023-02-02 3:17PM EST2023-06-1622.0523.6523.90+2.45+12.50%1,1933,37751.58%
NVDA230915C002250002023-02-02 3:56PM EST2023-09-1531.5030.9031.95+3.80+13.72%33967651.12%
NVDA240119C002250002023-02-02 3:51PM EST2024-01-1939.8038.9541.80+6.35+18.98%3423,43251.60%
NVDA240621C002250002023-02-02 3:00PM EST2024-06-2147.4745.7551.75+3.47+7.89%551,06951.44%
NVDA250620C002250002023-02-02 3:35PM EST2025-06-2064.2261.5569.95+7.79+13.80%111052.54%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203P002250002023-02-02 3:55PM EST2023-02-039.507.509.85-7.75-44.93%997150.98%
NVDA230217P002250002023-02-02 3:54PM EST2023-02-1713.7613.1513.55-5.04-26.81%57513249.05%
NVDA230224P002250002023-02-02 3:54PM EST2023-02-2416.9015.3017.55-3.85-18.55%945054.53%
NVDA230303P002250002023-02-02 1:18PM EST2023-03-0318.0016.4518.35-2.77-13.34%966451.74%
NVDA230310P002250002023-02-02 11:36AM EST2023-03-1020.2016.9518.60-1.80-8.18%25150.99%
NVDA230317P002250002023-02-02 3:48PM EST2023-03-1720.5519.3019.45-2.70-11.61%31716749.61%
NVDA230421P002250002023-02-02 1:37PM EST2023-04-2122.9522.2523.15-3.85-14.37%293646.25%
NVDA230616P002250002023-02-02 3:59PM EST2023-06-1628.3927.9528.30-2.56-8.27%25231545.17%
NVDA230915P002250002023-02-02 3:31PM EST2023-09-1534.7033.5533.85-2.15-5.83%3027943.06%
NVDA240119P002250002023-02-02 3:12PM EST2024-01-1940.6038.0039.95+0.50+1.25%12998941.72%
NVDA240621P002250002023-02-01 10:22AM EST2024-06-2151.4042.4048.450.00-4989943.23%
NVDA250620P002250002023-02-02 12:25PM EST2025-06-2055.6250.0057.90-2.24-3.87%45740.22%