Australia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.00+4.17 (+1.52%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C001100002023-03-31 12:43PM EDT2023-03-31168.15166.90167.10+12.60+8.10%110.00%
NVDA230406C001100002023-03-23 10:03AM EDT2023-04-06162.60166.55168.050.00--1242.19%
NVDA230414C001100002023-03-30 10:32AM EDT2023-04-14163.20166.05167.750.00-220.00%
NVDA230421C001100002023-03-17 1:59PM EDT2023-04-21149.65166.55168.250.00--234163.87%
NVDA230428C001100002023-03-17 1:16PM EDT2023-04-28149.62166.95168.500.00--1157.03%
NVDA230616C001100002023-03-16 10:01AM EDT2023-06-16135.00167.65168.800.00-219585.74%
NVDA230721C001100002023-02-24 12:56PM EDT2023-07-21126.00167.60170.100.00--786.47%
NVDA230915C001100002023-03-22 3:24PM EDT2023-09-15166.10168.80171.800.00-213485.25%
NVDA240119C001100002023-03-30 10:44AM EDT2024-01-19170.50169.65176.250.00-13,15077.34%
NVDA240621C001100002023-03-24 12:42PM EDT2024-06-21165.25172.00179.950.00-284371.78%
NVDA250117C001100002023-03-30 12:49PM EDT2025-01-17176.77177.15184.550.00-1058269.42%
NVDA250620C001100002023-03-16 2:34PM EDT2025-06-20161.70180.05188.950.00--11368.69%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P001100002023-03-22 9:53AM EDT2023-03-310.040.000.010.00--64525.00%
NVDA230406P001100002023-03-24 3:59PM EDT2023-04-060.030.000.020.00--5209.38%
NVDA230414P001100002023-03-21 9:30AM EDT2023-04-140.020.000.060.00--11157.81%
NVDA230421P001100002023-03-30 12:57PM EDT2023-04-210.040.010.020.00-42,214122.66%
NVDA230428P001100002023-03-17 12:37PM EDT2023-04-280.100.010.120.00--17122.27%
NVDA230505P001100002023-03-28 9:30AM EDT2023-05-050.030.000.400.00-1212124.51%
NVDA230519P001100002023-03-30 12:57PM EDT2023-05-190.050.040.060.00-231190.63%
NVDA230616P001100002023-03-31 12:06PM EDT2023-06-160.150.140.16+0.01+7.14%113,83881.74%
NVDA230721P001100002023-03-31 12:40PM EDT2023-07-210.210.210.40-0.15-41.67%839574.22%
NVDA230915P001100002023-03-31 12:24PM EDT2023-09-150.620.610.66-0.08-11.43%302,27767.48%
NVDA240119P001100002023-03-31 12:59PM EDT2024-01-191.891.852.01-0.04-2.07%686,76162.26%
NVDA240621P001100002023-03-31 9:37AM EDT2024-06-213.801.954.20+0.10+2.70%61,55055.80%
NVDA250117P001100002023-03-31 9:59AM EDT2025-01-176.055.706.75-0.15-2.42%181,27355.12%
NVDA250620P001100002023-03-31 9:45AM EDT2025-06-207.976.458.20+0.12+1.53%26252.03%