Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.84+5.74 (+2.17%)
At close: 04:00PM EDT
271.65 +1.81 (+0.67%)
Pre-market: 07:06AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C001400002023-03-29 10:44AM EDT2023-03-31126.800.000.000.00-11200.00%
NVDA230406C001400002023-03-29 1:51PM EDT2023-04-06129.100.000.000.00-200.00%
NVDA230421C001400002023-03-28 3:58PM EDT2023-04-21124.320.000.000.00-124,1720.00%
NVDA230428C001400002023-03-29 10:44AM EDT2023-04-28127.300.000.000.00-11140.00%
NVDA230519C001400002023-03-28 3:58PM EDT2023-05-19124.960.000.000.00-2150.00%
NVDA230616C001400002023-03-28 2:22PM EDT2023-06-16124.000.000.000.00-11,1870.00%
NVDA230721C001400002023-03-29 1:51PM EDT2023-07-21131.500.000.000.00-2170.00%
NVDA230915C001400002023-03-27 3:38PM EDT2023-09-15130.000.000.000.00-18160.00%
NVDA240119C001400002023-03-29 3:59PM EDT2024-01-19139.190.000.000.00-24,3910.00%
NVDA240621C001400002023-03-24 12:01PM EDT2024-06-21142.250.000.000.00-32,2820.00%
NVDA250117C001400002023-03-23 1:49PM EDT2025-01-17154.000.000.000.00-25370.00%
NVDA250620C001400002023-03-23 3:40PM EDT2025-06-20155.400.000.000.00-11630.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P001400002023-03-16 3:55PM EDT2023-03-310.030.000.000.00-3518350.00%
NVDA230406P001400002023-03-29 1:57PM EDT2023-04-060.010.000.000.00-612450.00%
NVDA230414P001400002023-03-27 12:29PM EDT2023-04-140.030.000.000.00-15050.00%
NVDA230421P001400002023-03-29 2:07PM EDT2023-04-210.030.000.000.00-95,21450.00%
NVDA230428P001400002023-03-28 2:41PM EDT2023-04-280.070.000.000.00-24150.00%
NVDA230519P001400002023-03-29 3:58PM EDT2023-05-190.130.000.000.00-3684725.00%
NVDA230616P001400002023-03-29 3:19PM EDT2023-06-160.490.000.000.00-1316,05525.00%
NVDA230721P001400002023-03-29 3:58PM EDT2023-07-210.900.000.000.00-1501,14725.00%
NVDA230915P001400002023-03-29 3:57PM EDT2023-09-151.980.000.000.00-524,35325.00%
NVDA240119P001400002023-03-29 3:46PM EDT2024-01-194.660.000.000.00-536,00612.50%
NVDA240621P001400002023-03-29 1:45PM EDT2024-06-217.770.000.000.00-11,29112.50%
NVDA250117P001400002023-03-29 2:53PM EDT2025-01-1711.400.000.000.00-21,89012.50%
NVDA250620P001400002023-03-29 3:51PM EDT2025-06-2013.950.000.000.00-11996.25%