Australia markets open in 4 hours 33 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.10+4.42 (+1.67%)
As of 02:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230324C001600002023-03-23 2:02PM EDT2023-03-24111.29108.90110.60+4.40+4.12%631372.27%
NVDA230331C001600002023-03-20 9:46AM EDT2023-03-3194.03109.20110.700.00-335183.98%
NVDA230406C001600002023-03-23 2:02PM EDT2023-04-06111.57109.10111.45+5.48+5.17%326151.47%
NVDA230414C001600002023-03-17 9:34AM EDT2023-04-14102.42109.50111.450.00-128126.22%
NVDA230421C001600002023-03-23 1:40PM EDT2023-04-21112.87109.45110.95-2.07-1.80%22,779105.71%
NVDA230428C001600002023-03-22 11:52AM EDT2023-04-28112.60109.15111.300.00-1995.61%
NVDA230519C001600002023-03-21 10:53AM EDT2023-05-19102.46110.80112.300.00-17690.25%
NVDA230616C001600002023-03-22 11:33AM EDT2023-06-16114.55112.05115.05+1.48+1.31%13,83686.49%
NVDA230721C001600002023-03-23 12:13PM EDT2023-07-21120.90113.65117.20+5.50+4.77%18180.95%
NVDA230915C001600002023-03-23 10:52AM EDT2023-09-15120.14117.15118.70+6.14+5.39%102,00774.73%
NVDA240119C001600002023-03-23 12:49PM EDT2024-01-19127.00122.05124.60+3.00+2.42%65,68968.41%
NVDA240621C001600002023-03-23 2:11PM EDT2024-06-21130.22128.45131.95-0.71-0.54%22,89366.24%
NVDA250117C001600002023-03-22 11:55AM EDT2025-01-17140.23136.40139.300.00-31,13263.97%
NVDA250620C001600002023-03-16 3:34PM EDT2025-06-20130.40141.25147.250.00-298164.39%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230324P001600002023-03-23 11:46AM EDT2023-03-240.010.000.000.00-33,59250.00%
NVDA230331P001600002023-03-23 1:25PM EDT2023-03-310.010.010.02-0.01-50.00%95867110.94%
NVDA230406P001600002023-03-22 12:32PM EDT2023-04-060.050.000.040.00-12521688.28%
NVDA230414P001600002023-03-23 11:26AM EDT2023-04-140.070.040.07-0.03-30.00%13022778.91%
NVDA230421P001600002023-03-23 2:09PM EDT2023-04-210.150.140.15+0.01+7.14%784,43177.25%
NVDA230428P001600002023-03-23 1:14PM EDT2023-04-280.160.060.29-0.06-27.27%16271.19%
NVDA230519P001600002023-03-23 2:08PM EDT2023-05-190.610.600.62-0.04-6.15%2172,19168.41%
NVDA230616P001600002023-03-23 2:10PM EDT2023-06-161.481.461.49-0.05-3.27%1787,48566.24%
NVDA230721P001600002023-03-23 12:35PM EDT2023-07-212.142.342.39-0.26-10.83%191,63061.98%
NVDA230915P001600002023-03-23 2:10PM EDT2023-09-154.154.154.25+0.10+2.47%736,55059.34%
NVDA240119P001600002023-03-23 2:07PM EDT2024-01-198.108.008.20-0.25-2.99%498,68455.47%
NVDA240621P001600002023-03-23 12:53PM EDT2024-06-2112.457.7012.65+0.13+1.06%33,16653.17%
NVDA250117P001600002023-03-23 1:59PM EDT2025-01-1718.0016.4518.50+1.00+5.88%21,13550.35%
NVDA250620P001600002023-03-23 1:09PM EDT2025-06-2019.0017.5522.40-0.35-1.81%37650.87%