Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.87+2.04 (+0.74%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C001500002023-03-31 11:57AM EDT2023-03-31125.88125.50125.70+2.03+1.64%8130.00%
NVDA230406C001500002023-03-31 11:57AM EDT2023-04-06125.99125.15126.50+6.18+5.16%712226.95%
NVDA230414C001500002023-03-30 10:08AM EDT2023-04-14122.33125.25127.000.00-116135.55%
NVDA230421C001500002023-03-31 10:54AM EDT2023-04-21124.75125.10127.05+1.04+0.84%32,394108.69%
NVDA230428C001500002023-03-20 12:48PM EDT2023-04-28108.68125.25127.050.00-2598.63%
NVDA230519C001500002023-03-30 3:09PM EDT2023-05-19124.41126.00127.250.00-319687.50%
NVDA230616C001500002023-03-31 11:42AM EDT2023-06-16127.00126.30128.65+1.00+0.79%18,22580.66%
NVDA230721C001500002023-03-30 12:27PM EDT2023-07-21124.60126.90130.100.00-18674.66%
NVDA230915C001500002023-03-29 10:45AM EDT2023-09-15123.15129.40132.300.00-21,96871.89%
NVDA240119C001500002023-03-31 11:26AM EDT2024-01-19135.50134.55137.60+1.10+0.82%477,47268.18%
NVDA240621C001500002023-03-30 10:24AM EDT2024-06-21140.53138.05146.250.00-32,73766.05%
NVDA250117C001500002023-03-31 10:33AM EDT2025-01-17148.00146.40153.30+0.96+0.65%1553,00164.75%
NVDA250620C001500002023-03-31 9:30AM EDT2025-06-20157.50153.00158.75+4.50+2.94%501,56065.18%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P001500002023-03-30 10:08AM EDT2023-03-310.010.000.010.00-11,949350.00%
NVDA230406P001500002023-03-30 12:03PM EDT2023-04-060.010.000.030.00-17390146.88%
NVDA230414P001500002023-03-30 3:27PM EDT2023-04-140.010.000.040.00-5384102.34%
NVDA230421P001500002023-03-31 12:08PM EDT2023-04-210.020.000.020.00-2297,12279.69%
NVDA230428P001500002023-03-31 11:57AM EDT2023-04-280.030.030.110.00-4016983.20%
NVDA230519P001500002023-03-31 12:06PM EDT2023-05-190.200.160.210.00-1594,25871.09%
NVDA230616P001500002023-03-31 11:46AM EDT2023-06-160.600.590.60-0.02-3.23%12212,08967.31%
NVDA230721P001500002023-03-31 11:00AM EDT2023-07-211.101.071.11-0.05-4.35%5263,06462.13%
NVDA230915P001500002023-03-31 12:02PM EDT2023-09-152.362.342.38-0.10-4.07%309,65959.55%
NVDA240119P001500002023-03-31 12:05PM EDT2024-01-195.455.355.50-0.20-3.54%5521,39755.76%
NVDA240621P001500002023-03-30 3:07PM EDT2024-06-219.158.509.150.00-152,62952.59%
NVDA250117P001500002023-03-31 11:43AM EDT2025-01-1713.2012.8513.20-0.10-0.75%24,17050.17%
NVDA250620P001500002023-03-31 11:50AM EDT2025-06-2015.7014.7515.95-0.30-1.88%523048.70%