Australia markets close in 4 hours 42 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
261.99+2.99 (+1.15%)
At close: 04:00PM EDT
261.90 -0.09 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230324C001750002023-03-21 11:57AM EDT2023-03-2481.2386.1588.90-2.80-3.33%1142236.91%
NVDA230331C001750002023-03-21 1:55PM EDT2023-03-3185.6086.2089.50+1.13+1.34%2203141.41%
NVDA230406C001750002023-03-20 10:18AM EDT2023-04-0679.1786.4590.000.00-228120.17%
NVDA230414C001750002023-03-17 11:23AM EDT2023-04-1483.6586.7089.900.00-11199.37%
NVDA230421C001750002023-03-21 2:18PM EDT2023-04-2187.0087.0590.15+7.85+9.92%112,40791.46%
NVDA230428C001750002023-03-21 9:56AM EDT2023-04-2888.5287.5091.55+2.52+2.93%11392.05%
NVDA230519C001750002023-03-20 3:31PM EDT2023-05-1986.2086.9591.800.00-1121072.74%
NVDA230616C001750002023-03-21 1:28PM EDT2023-06-1690.0090.2093.60+1.40+1.58%52,46373.22%
NVDA230721C001750002023-03-21 11:37AM EDT2023-07-2189.8692.6096.30+1.76+2.00%17270.98%
NVDA230915C001750002023-03-21 11:41AM EDT2023-09-1593.5595.8098.35-1.26-1.33%61,14765.70%
NVDA240119C001750002023-03-21 3:29PM EDT2024-01-19107.36103.25107.75+4.11+3.98%542,74065.33%
NVDA240621C001750002023-03-21 3:32PM EDT2024-06-21113.82109.80116.40+3.17+2.86%41,40763.37%
NVDA250117C001750002023-03-21 3:59PM EDT2025-01-17121.75118.50122.20+2.70+2.27%284,47060.24%
NVDA250620C001750002023-03-17 2:06PM EDT2025-06-20125.75124.50131.700.00-9119761.70%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230324P001750002023-03-21 2:39PM EDT2023-03-240.020.000.020.00-171,036146.88%
NVDA230331P001750002023-03-21 3:57PM EDT2023-03-310.040.030.12-0.01-20.00%1401,36898.44%
NVDA230406P001750002023-03-21 2:39PM EDT2023-04-060.090.000.10-0.04-30.77%2537574.22%
NVDA230414P001750002023-03-21 1:19PM EDT2023-04-140.200.100.21-0.10-33.33%3988469.53%
NVDA230421P001750002023-03-21 3:59PM EDT2023-04-210.320.290.82-0.09-21.95%1,2374,78074.17%
NVDA230428P001750002023-03-21 3:42PM EDT2023-04-280.450.440.49-0.15-25.00%14650065.04%
NVDA230519P001750002023-03-21 3:58PM EDT2023-05-191.221.191.25-0.34-21.79%24393562.43%
NVDA230616P001750002023-03-21 3:59PM EDT2023-06-162.632.612.67-0.52-16.51%623,37261.49%
NVDA230721P001750002023-03-21 2:37PM EDT2023-07-214.003.854.00-0.65-13.98%171,72357.84%
NVDA230915P001750002023-03-21 2:58PM EDT2023-09-156.456.406.60-0.85-11.64%402,75556.06%
NVDA240119P001750002023-03-21 3:54PM EDT2024-01-1911.1511.4011.90-1.52-12.00%1843,63553.27%
NVDA240621P001750002023-03-21 3:54PM EDT2024-06-2116.1215.7518.10-1.31-7.52%1401,14151.05%
NVDA250117P001750002023-03-21 3:42PM EDT2025-01-1721.8021.4522.85-1.20-5.22%112,34448.94%
NVDA250620P001750002023-03-21 10:59AM EDT2025-06-2025.5021.1028.90-0.98-3.70%314150.04%