Australia markets open in 3 hours 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.65+5.63 (+2.84%)
At close: 04:00PM EST
202.56 -1.09 (-0.54%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203C000700002023-01-27 3:28PM EST2023-02-03134.60132.90135.85+16.25+13.73%12438.87%
NVDA230210C000700002023-01-27 3:28PM EST2023-02-10134.65132.95135.60+134.65-10290.82%
NVDA230217C000700002023-01-27 10:58AM EST2023-02-17130.20133.05135.60+42.80+48.97%21,400237.50%
NVDA230303C000700002023-01-20 11:57AM EST2023-03-03103.45133.20135.700.00-54187.50%
NVDA230317C000700002022-12-28 11:10AM EST2023-03-1770.60133.45134.550.00-1287138.38%
NVDA230421C000700002023-01-19 9:33AM EST2023-04-21102.00133.80135.000.00-118118.65%
NVDA230616C000700002023-01-23 10:17AM EST2023-06-16117.00134.35135.800.00-193103.30%
NVDA230915C000700002023-01-27 3:00PM EST2023-09-15137.35134.90137.60+27.10+24.58%517091.53%
NVDA240119C000700002023-01-24 11:14AM EST2024-01-19126.45136.00140.250.00-214384.55%
NVDA240621C000700002023-01-26 2:22PM EST2024-06-21134.18137.30143.550.00-119579.91%
NVDA250117C000700002023-01-19 9:48AM EST2025-01-17110.00138.95147.000.00-310574.91%
NVDA250620C000700002023-01-18 11:01AM EST2025-06-20117.92139.95149.000.00--471.82%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203P000700002023-01-13 11:11AM EST2023-02-030.010.004.250.00-175541.21%
NVDA230210P000700002023-01-20 10:24AM EST2023-02-100.010.004.300.00-100233368.65%
NVDA230217P000700002023-01-23 3:05PM EST2023-02-170.010.000.010.00-1371,233137.50%
NVDA230224P000700002023-01-24 10:40AM EST2023-02-240.020.004.300.00-14255.81%
NVDA230303P000700002023-01-13 3:59PM EST2023-03-030.120.004.300.00--1227.93%
NVDA230317P000700002023-01-27 2:40PM EST2023-03-170.050.030.060.00-1,3012,283108.20%
NVDA230421P000700002023-01-27 3:57PM EST2023-04-210.100.080.10-0.02-16.67%8392,61388.48%
NVDA230616P000700002023-01-26 2:52PM EST2023-06-160.250.200.260.00-54,14276.71%
NVDA230915P000700002023-01-27 2:40PM EST2023-09-150.500.501.01-0.22-30.56%152,65171.39%
NVDA240119P000700002023-01-27 3:24PM EST2024-01-191.120.981.25-0.33-22.76%184,49661.56%
NVDA240621P000700002023-01-25 9:33AM EST2024-06-212.421.642.530.00-117458.46%
NVDA250117P000700002023-01-27 9:38AM EST2025-01-173.652.523.55+0.15+4.29%2839353.72%
NVDA250620P000700002023-01-23 10:32AM EST2025-06-205.203.455.050.00-1153.22%