Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.84+5.74 (+2.17%)
At close: 04:00PM EDT
272.29 +2.45 (+0.91%)
Pre-market: 08:09AM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002050002023-03-29 2:56PM EDT2023-03-3164.350.000.000.00-72260.00%
NVDA230406C002050002023-03-29 10:36AM EDT2023-04-0662.370.000.000.00-2780.00%
NVDA230414C002050002023-03-29 2:01PM EDT2023-04-1463.670.000.000.00-4150.00%
NVDA230421C002050002023-03-29 2:37PM EDT2023-04-2164.830.000.000.00-141,9230.00%
NVDA230428C002050002023-03-29 2:01PM EDT2023-04-2864.570.000.000.00-1130.00%
NVDA230505C002050002023-03-27 9:31AM EDT2023-05-0565.340.000.000.00-130.00%
NVDA230519C002050002023-03-29 12:47PM EDT2023-05-1966.500.000.000.00-71640.00%
NVDA230616C002050002023-03-29 2:53PM EDT2023-06-1670.810.000.000.00-32,7130.00%
NVDA230721C002050002023-03-28 9:54AM EDT2023-07-2167.000.000.000.00-11720.00%
NVDA230915C002050002023-03-29 3:07PM EDT2023-09-1579.470.000.000.00-133,2040.00%
NVDA240119C002050002023-03-29 2:58PM EDT2024-01-1988.850.000.000.00-1071,5850.00%
NVDA240621C002050002023-03-29 12:22PM EDT2024-06-2198.200.000.000.00-35220.00%
NVDA250620C002050002023-03-29 1:36PM EDT2025-06-20114.690.000.000.00-1900.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002050002023-03-29 3:43PM EDT2023-03-310.010.000.000.00-611,77950.00%
NVDA230406P002050002023-03-29 3:21PM EDT2023-04-060.030.000.000.00-4064450.00%
NVDA230414P002050002023-03-29 3:07PM EDT2023-04-140.140.000.000.00-10492325.00%
NVDA230421P002050002023-03-29 3:49PM EDT2023-04-210.310.000.000.00-3155,89725.00%
NVDA230428P002050002023-03-29 3:48PM EDT2023-04-280.600.000.000.00-3059125.00%
NVDA230505P002050002023-03-29 3:04PM EDT2023-05-051.080.000.000.00-4417512.50%
NVDA230519P002050002023-03-29 3:51PM EDT2023-05-191.950.000.000.00-3062,35112.50%
NVDA230616P002050002023-03-29 2:55PM EDT2023-06-164.500.000.000.00-1282,71512.50%
NVDA230721P002050002023-03-29 3:55PM EDT2023-07-216.650.000.000.00-6314,49812.50%
NVDA230915P002050002023-03-29 3:47PM EDT2023-09-1510.320.000.000.00-223,8036.25%
NVDA240119P002050002023-03-29 3:47PM EDT2024-01-1917.060.000.000.00-52,2126.25%
NVDA240621P002050002023-03-28 10:20AM EDT2024-06-2125.650.000.000.00-21,1046.25%
NVDA250620P002050002023-03-27 3:11PM EDT2025-06-2035.850.000.000.00-101533.13%