Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.77+3.94 (+1.44%)
At close: 04:00PM EDT
278.00 +0.23 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230421C001050002023-03-31 1:02PM EDT2023-04-21172.40171.40175.25+19.95+13.09%1148196.09%
NVDA230616C001050002023-02-23 10:35AM EDT2023-06-16129.91161.35166.250.00-11870.00%
NVDA230915C001050002023-03-23 2:12PM EDT2023-09-15168.35173.30177.950.00-114893.63%
NVDA240119C001050002023-03-29 3:35PM EDT2024-01-19170.65173.50180.000.00-141776.50%
NVDA240621C001050002023-03-30 12:49PM EDT2024-06-21175.83177.00186.000.00-864877.09%
NVDA250117C001050002023-03-20 3:23PM EDT2025-01-17167.91181.00190.000.00-719572.19%
NVDA250620C001050002023-03-17 11:21AM EDT2025-06-20172.92184.00193.000.00-14270.33%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230421P001050002023-03-31 12:07PM EDT2023-04-210.010.000.07-0.01-50.00%22,632141.41%
NVDA230519P001050002023-03-31 1:34PM EDT2023-05-190.030.010.05-0.03-50.00%1714891.41%
NVDA230616P001050002023-03-31 3:32PM EDT2023-06-160.120.020.14+0.01+9.09%333,17280.27%
NVDA230721P001050002023-03-30 1:51PM EDT2023-07-210.230.100.360.00-1043675.20%
NVDA230915P001050002023-03-31 1:58PM EDT2023-09-150.530.510.56-0.05-8.62%101,88368.95%
NVDA240119P001050002023-03-31 3:52PM EDT2024-01-191.591.507.60-0.08-4.79%203,12079.16%
NVDA240621P001050002023-03-31 3:59PM EDT2024-06-213.352.004.50-0.50-12.99%11,13859.08%
NVDA250117P001050002023-03-31 3:51PM EDT2025-01-175.303.559.60-0.10-1.85%773258.46%
NVDA250620P001050002023-03-31 9:53AM EDT2025-06-207.054.858.40+0.90+14.63%43952.74%