Australia markets open in 4 hours 36 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.22-1.57 (-0.59%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C001900002023-03-27 11:50AM EDT2023-03-3175.8075.0076.15-2.00-2.57%22150.00%
NVDA230406C001900002023-03-24 10:27AM EDT2023-04-0677.0175.3076.600.00-24499.80%
NVDA230414C001900002023-03-23 9:59AM EDT2023-04-1484.6075.1577.050.00-52587.30%
NVDA230421C001900002023-03-27 1:36PM EDT2023-04-2177.0776.0576.70-1.50-1.91%82,43856.74%
NVDA230428C001900002023-03-27 11:50AM EDT2023-04-2877.0075.5077.50+0.80+1.05%11454.88%
NVDA230505C001900002023-03-24 1:56PM EDT2023-05-0577.0175.8078.550.00-1161.87%
NVDA230519C001900002023-03-27 11:35AM EDT2023-05-1979.5578.1078.55-3.60-4.33%132863.60%
NVDA230616C001900002023-03-27 11:24AM EDT2023-06-1681.7080.8081.90-1.52-1.83%75,30966.54%
NVDA230721C001900002023-03-27 1:52PM EDT2023-07-2184.8383.1584.30+0.79+0.94%518163.53%
NVDA230915C001900002023-03-27 12:50PM EDT2023-09-1587.6787.5588.35-0.66-0.75%71,09262.32%
NVDA240119C001900002023-03-27 11:17AM EDT2024-01-1997.3296.0597.15+0.48+0.50%43,95761.33%
NVDA240621C001900002023-03-27 11:41AM EDT2024-06-21105.60102.10108.05-6.52-5.82%255760.18%
NVDA250117C001900002023-03-27 1:09PM EDT2025-01-17115.31112.45116.35-1.19-1.02%4272358.92%
NVDA250620C001900002023-03-23 1:50PM EDT2025-06-20126.30118.70122.450.00-19158.52%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P001900002023-03-27 1:09PM EDT2023-03-310.010.010.020.00-512,77999.61%
NVDA230406P001900002023-03-27 1:30PM EDT2023-04-060.040.030.04-0.02-33.33%2341,07073.05%
NVDA230414P001900002023-03-27 2:07PM EDT2023-04-140.140.130.14-0.09-39.13%251,62765.23%
NVDA230421P001900002023-03-27 2:09PM EDT2023-04-210.300.280.30-0.14-31.82%4356,60562.21%
NVDA230428P001900002023-03-27 1:15PM EDT2023-04-280.550.500.55-0.12-17.91%1456660.86%
NVDA230505P001900002023-03-27 10:24AM EDT2023-05-050.780.501.17-0.63-44.68%1260.25%
NVDA230519P001900002023-03-27 2:04PM EDT2023-05-191.561.571.59-0.30-16.13%1683,36859.39%
NVDA230616P001900002023-03-27 1:46PM EDT2023-06-163.493.553.60-0.35-9.11%1334,91659.56%
NVDA230721P001900002023-03-27 1:08PM EDT2023-07-215.275.255.35-0.40-7.05%1862,62656.32%
NVDA230915P001900002023-03-27 2:00PM EDT2023-09-158.408.358.50-0.35-4.00%643,90254.57%
NVDA240119P001900002023-03-27 12:02PM EDT2024-01-1914.6014.2014.500.00-1285,54351.81%
NVDA240621P001900002023-03-24 3:23PM EDT2024-06-2120.0019.3020.050.00-51,09849.44%
NVDA250117P001900002023-03-23 1:09PM EDT2025-01-1725.0025.5526.250.00-247847.17%
NVDA250620P001900002023-03-24 2:24PM EDT2025-06-2026.8528.6031.000.00-1518146.75%