Australia markets open in 5 hours 20 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.79-4.12 (-1.52%)
At close: 04:00PM EDT
267.70 -0.09 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C001550002023-03-24 1:39PM EDT2023-03-31110.87111.85114.75-0.27-0.24%310216.02%
NVDA230406C001550002023-03-24 10:55AM EDT2023-04-06110.61111.95114.95+7.56+7.34%623159.38%
NVDA230414C001550002023-03-24 10:49AM EDT2023-04-14112.30112.15115.10-2.70-2.35%419128.61%
NVDA230421C001550002023-03-24 2:16PM EDT2023-04-21112.75112.35115.30+12.35+12.30%271,032115.19%
NVDA230519C001550002023-03-24 2:16PM EDT2023-05-19112.50111.60116.50+8.70+8.38%154283.81%
NVDA230616C001550002023-03-24 3:08PM EDT2023-06-16113.99113.00117.90-6.51-5.40%11,38480.32%
NVDA230721C001550002023-03-22 10:34AM EDT2023-07-21119.27114.40119.250.00-15674.93%
NVDA230915C001550002023-03-24 11:01AM EDT2023-09-15117.62118.15121.90-7.20-5.77%21,74073.39%
NVDA240119C001550002023-03-24 11:24AM EDT2024-01-19123.10121.90130.00-6.83-5.26%22,86869.26%
NVDA240621C001550002023-03-22 11:42AM EDT2024-06-21134.84128.15134.000.00-2760564.62%
NVDA250117C001550002023-03-24 10:50AM EDT2025-01-17134.25134.60141.50-9.75-6.77%122962.22%
NVDA250620C001550002023-03-21 10:54AM EDT2025-06-20135.60139.90147.250.00-24962.12%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P001550002023-03-24 11:55AM EDT2023-03-310.010.000.010.00-111,113131.25%
NVDA230406P001550002023-03-24 10:09AM EDT2023-04-060.040.010.120.00-10312116.41%
NVDA230414P001550002023-03-24 2:37PM EDT2023-04-140.070.000.08-0.01-12.50%275885.94%
NVDA230421P001550002023-03-24 3:27PM EDT2023-04-210.100.020.12-0.02-16.67%462,48378.32%
NVDA230428P001550002023-03-24 10:33AM EDT2023-04-280.300.000.28+0.09+42.86%13675.59%
NVDA230519P001550002023-03-24 3:33PM EDT2023-05-190.470.440.48-0.07-12.96%2059670.22%
NVDA230616P001550002023-03-24 3:56PM EDT2023-06-161.241.191.74-0.01-0.80%2213,37070.36%
NVDA230721P001550002023-03-24 2:20PM EDT2023-07-212.161.992.66+0.01+0.47%101,21465.27%
NVDA230915P001550002023-03-24 9:57AM EDT2023-09-153.853.654.50+0.16+4.34%4295,34461.90%
NVDA240119P001550002023-03-24 3:49PM EDT2024-01-197.477.257.65+0.27+3.75%4263,42056.45%
NVDA240621P001550002023-03-22 2:54PM EDT2024-06-2110.8010.2515.200.00-251,47455.59%
NVDA250117P001550002023-03-24 9:49AM EDT2025-01-1716.7511.5016.45+1.80+12.04%2748951.05%
NVDA250620P001550002023-03-24 3:08PM EDT2025-06-2018.8717.7022.55+1.21+6.85%30244450.30%