Australia markets open in 9 hours 42 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:185.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C001850002023-03-24 12:22PM EDT2023-03-3179.9781.9584.10-9.19-10.31%7133135.94%
NVDA230406C001850002023-03-24 1:23PM EDT2023-04-0680.5282.1085.20-8.78-9.83%117119.39%
NVDA230414C001850002023-03-24 3:56PM EDT2023-04-1483.4180.5585.35-1.39-1.64%111970.51%
NVDA230421C001850002023-03-24 3:58PM EDT2023-04-2184.3582.2085.70-0.64-0.75%101,61884.52%
NVDA230428C001850002023-03-24 2:06PM EDT2023-04-2881.1781.3586.25+33.92+71.79%4273.19%
NVDA230519C001850002023-03-24 2:37PM EDT2023-05-1983.7184.1087.75-4.29-4.88%59575.10%
NVDA230616C001850002023-03-24 11:10AM EDT2023-06-1684.6587.3090.30-5.05-5.63%81,99774.41%
NVDA230721C001850002023-03-23 3:48PM EDT2023-07-2193.7788.8092.500.00-17968.52%
NVDA230915C001850002023-03-24 3:20PM EDT2023-09-1593.4893.1095.40-4.44-4.53%11,48465.28%
NVDA240119C001850002023-03-23 1:52PM EDT2024-01-19106.01100.00103.550.00-83,40862.33%
NVDA240621C001850002023-03-24 2:42PM EDT2024-06-21109.00106.90115.50-5.10-4.47%31,09662.56%
NVDA250117C001850002023-03-22 1:06PM EDT2025-01-17121.77115.95122.450.00-765759.83%
NVDA250620C001850002023-03-23 12:54PM EDT2025-06-20130.72121.00128.700.00-1017059.01%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P001850002023-03-24 2:18PM EDT2023-03-310.010.010.04-0.02-66.67%182,307103.91%
NVDA230406P001850002023-03-24 2:00PM EDT2023-04-060.060.000.07-0.02-25.00%521,44876.17%
NVDA230414P001850002023-03-24 3:27PM EDT2023-04-140.180.160.19-0.03-14.29%561,35671.39%
NVDA230421P001850002023-03-24 3:55PM EDT2023-04-210.350.300.42-0.01-2.78%2003,76568.36%
NVDA230428P001850002023-03-24 3:54PM EDT2023-04-280.550.521.08-0.10-15.38%1118769.97%
NVDA230519P001850002023-03-24 3:58PM EDT2023-05-191.501.451.800.00-5657,06463.75%
NVDA230616P001850002023-03-24 3:55PM EDT2023-06-163.383.253.35-0.02-0.59%8322,95562.01%
NVDA230721P001850002023-03-24 3:44PM EDT2023-07-214.944.854.95+0.19+4.00%212,64958.44%
NVDA230915P001850002023-03-24 3:45PM EDT2023-09-157.787.658.40-0.02-0.26%8533,29256.87%
NVDA240119P001850002023-03-24 11:48AM EDT2024-01-1913.6413.1513.60+0.72+5.57%144,39453.08%
NVDA240621P001850002023-03-24 3:06PM EDT2024-06-2118.8515.8021.60+0.70+3.86%12,51350.32%
NVDA250117P001850002023-03-24 10:25AM EDT2025-01-1725.2023.6525.10+1.77+7.55%5081448.36%
NVDA250620P001850002023-03-24 2:24PM EDT2025-06-2026.2824.7529.75+0.20+0.77%24747.87%