Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
274.88+1.05 (+0.38%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C001650002023-03-31 11:18AM EDT2023-03-31108.80109.25109.50+1.47+1.37%6580.00%
NVDA230406C001650002023-03-31 11:33AM EDT2023-04-06109.48108.90109.75+4.28+4.07%3160.00%
NVDA230414C001650002023-03-30 12:16PM EDT2023-04-14108.34109.40109.850.00-1120.00%
NVDA230421C001650002023-03-31 10:54AM EDT2023-04-21109.80109.00110.85+2.20+2.04%132,96177.34%
NVDA230428C001650002023-03-29 3:42PM EDT2023-04-28105.50109.60110.450.00-12576.95%
NVDA230519C001650002023-03-31 10:19AM EDT2023-05-19110.85110.00111.20+1.40+1.28%55074.27%
NVDA230616C001650002023-03-30 12:47PM EDT2023-06-16110.79110.10113.30+0.34+0.31%11,93871.25%
NVDA230721C001650002023-03-30 1:50PM EDT2023-07-21112.05112.65115.050.00-36771.59%
NVDA230915C001650002023-03-29 11:41AM EDT2023-09-15111.20114.75117.450.00-11,59366.71%
NVDA240119C001650002023-03-30 2:26PM EDT2024-01-19122.00122.50124.000.00-17,54666.15%
NVDA240621C001650002023-03-30 1:41PM EDT2024-06-21128.00128.75132.400.00-240964.74%
NVDA250117C001650002023-03-30 3:32PM EDT2025-01-17138.75136.90138.900.00-518862.03%
NVDA250620C001650002023-03-28 1:55PM EDT2025-06-20132.37139.80145.200.00-89160.58%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P001650002023-03-28 9:58AM EDT2023-03-310.010.000.010.00-102,309300.00%
NVDA230406P001650002023-03-30 3:45PM EDT2023-04-060.010.000.010.00-7291112.50%
NVDA230414P001650002023-03-31 10:54AM EDT2023-04-140.020.010.020.00-2522984.38%
NVDA230421P001650002023-03-31 11:08AM EDT2023-04-210.040.030.04+0.01+33.33%1204,34875.39%
NVDA230428P001650002023-03-29 2:45PM EDT2023-04-280.080.020.150.00-14972.27%
NVDA230519P001650002023-03-31 10:54AM EDT2023-05-190.300.290.31-0.03-9.09%3492064.70%
NVDA230616P001650002023-03-31 10:26AM EDT2023-06-161.050.991.020.00-264,12263.18%
NVDA230721P001650002023-03-30 3:11PM EDT2023-07-211.921.801.840.00-2734359.23%
NVDA230915P001650002023-03-30 1:40PM EDT2023-09-153.653.653.70-0.20-5.19%83,24357.37%
NVDA240119P001650002023-03-31 10:00AM EDT2024-01-197.657.557.75-0.15-1.92%2979,11653.99%
NVDA240621P001650002023-03-30 3:34PM EDT2024-06-2112.0010.8512.150.00-312,23250.58%
NVDA250117P001650002023-03-27 2:35PM EDT2025-01-1718.2516.4516.950.00-470348.88%
NVDA250620P001650002023-03-27 12:18PM EDT2025-06-2022.5517.8520.000.00-631747.38%