Australia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.36+3.53 (+1.29%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002000002023-03-31 12:27PM EDT2023-03-3177.0077.1077.30+2.68+3.61%283640.00%
NVDA230406C002000002023-03-31 10:51AM EDT2023-04-0674.6676.5577.95+0.91+1.23%2243130.42%
NVDA230414C002000002023-03-31 11:32AM EDT2023-04-1474.5077.4078.80+0.55+0.74%14592.87%
NVDA230421C002000002023-03-31 12:24PM EDT2023-04-2176.5577.5578.55+1.51+2.01%95,54475.68%
NVDA230428C002000002023-03-31 9:34AM EDT2023-04-2873.5578.0579.35+9.20+14.30%21575.42%
NVDA230505C002000002023-03-31 12:27PM EDT2023-05-0578.4178.1080.35+14.41+22.52%31673.05%
NVDA230519C002000002023-03-30 2:30PM EDT2023-05-1975.5579.0080.200.00-1038164.83%
NVDA230616C002000002023-03-31 12:34PM EDT2023-06-1682.8082.0082.85+2.70+3.37%167,00165.54%
NVDA230721C002000002023-03-31 10:52AM EDT2023-07-2182.6884.3085.65+2.26+2.81%156662.64%
NVDA230915C002000002023-03-31 12:31PM EDT2023-09-1589.9089.1090.50+3.80+4.41%102,45662.25%
NVDA240119C002000002023-03-31 12:43PM EDT2024-01-19100.0098.2099.55+4.10+4.28%15810,32161.04%
NVDA240621C002000002023-03-31 12:16PM EDT2024-06-21107.40106.40110.40+2.40+2.29%12,31160.54%
NVDA250117C002000002023-03-31 12:26PM EDT2025-01-17119.40116.30121.85+3.76+3.25%1102,41359.96%
NVDA250620C002000002023-03-31 12:36PM EDT2025-06-20123.86121.90126.95+2.36+1.94%5648758.48%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002000002023-03-31 11:54AM EDT2023-03-310.010.000.010.00-319,497193.75%
NVDA230406P002000002023-03-31 12:51PM EDT2023-04-060.010.000.010.00-803,93575.00%
NVDA230414P002000002023-03-31 12:40PM EDT2023-04-140.040.040.05-0.03-42.86%2882,61562.31%
NVDA230421P002000002023-03-31 12:50PM EDT2023-04-210.140.120.14-0.02-12.50%60515,82558.40%
NVDA230428P002000002023-03-31 12:50PM EDT2023-04-280.290.280.29-0.06-17.14%1751,99756.84%
NVDA230505P002000002023-03-31 12:51PM EDT2023-05-050.540.500.70-0.19-26.03%2917157.69%
NVDA230519P002000002023-03-31 12:52PM EDT2023-05-191.181.181.20-0.16-11.94%87511,05755.99%
NVDA230616P002000002023-03-31 12:48PM EDT2023-06-163.153.103.15-0.35-10.00%33910,90356.73%
NVDA230721P002000002023-03-31 12:40PM EDT2023-07-214.854.804.95-0.40-7.62%1173,67453.80%
NVDA230915P002000002023-03-31 12:50PM EDT2023-09-158.258.208.30-0.50-5.71%2228,05352.78%
NVDA240119P002000002023-03-31 12:42PM EDT2024-01-1914.5014.2514.60-0.60-3.97%1339,69550.32%
NVDA240621P002000002023-03-31 12:53PM EDT2024-06-2120.5519.5022.45-0.15-0.72%181,99950.60%
NVDA250117P002000002023-03-31 12:53PM EDT2025-01-1726.8026.1527.25-0.75-2.72%84,12046.41%
NVDA250620P002000002023-03-31 11:55AM EDT2025-06-2030.2026.9530.85-1.30-4.13%426844.86%