Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.10-1.21 (-0.46%)
At close: 04:00PM EDT
267.47 +3.37 (+1.28%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002150002023-03-28 2:07PM EDT2023-03-3147.000.000.000.00-1041,7120.00%
NVDA230406C002150002023-03-28 12:49PM EDT2023-04-0647.300.000.000.00-2580.00%
NVDA230414C002150002023-03-24 3:41PM EDT2023-04-1453.500.000.000.00-11270.00%
NVDA230421C002150002023-03-28 3:48PM EDT2023-04-2149.600.000.000.00-102,7570.00%
NVDA230428C002150002023-03-28 11:56AM EDT2023-04-2849.860.000.000.00-5230.00%
NVDA230505C002150002023-03-24 9:58AM EDT2023-05-0557.410.000.000.00-1001010.00%
NVDA230519C002150002023-03-28 3:55PM EDT2023-05-1954.250.000.000.00-231,9420.00%
NVDA230616C002150002023-03-28 3:18PM EDT2023-06-1657.630.000.000.00-272,1500.00%
NVDA230721C002150002023-03-27 11:00AM EDT2023-07-2165.000.000.000.00-34140.00%
NVDA230915C002150002023-03-28 11:31AM EDT2023-09-1567.000.000.000.00-21,2880.00%
NVDA240119C002150002023-03-28 12:37PM EDT2024-01-1977.200.000.000.00-212,6760.00%
NVDA240621C002150002023-03-24 2:15PM EDT2024-06-2189.900.000.000.00-26600.00%
NVDA250620C002150002023-03-28 10:28AM EDT2025-06-20103.500.000.000.00-11520.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002150002023-03-28 3:31PM EDT2023-03-310.020.000.000.00-312,17950.00%
NVDA230406P002150002023-03-28 3:25PM EDT2023-04-060.140.000.000.00-207025.00%
NVDA230414P002150002023-03-28 3:52PM EDT2023-04-140.520.000.000.00-7085225.00%
NVDA230421P002150002023-03-28 3:57PM EDT2023-04-211.020.000.000.00-3688,25712.50%
NVDA230428P002150002023-03-28 3:45PM EDT2023-04-281.740.000.000.00-8346212.50%
NVDA230505P002150002023-03-28 3:29PM EDT2023-05-052.650.000.000.00-102712.50%
NVDA230519P002150002023-03-28 3:59PM EDT2023-05-193.850.000.000.00-3174,11112.50%
NVDA230616P002150002023-03-28 2:54PM EDT2023-06-167.600.000.000.00-112,11512.50%
NVDA230721P002150002023-03-28 3:22PM EDT2023-07-2110.150.000.000.00-2011,6206.25%
NVDA230915P002150002023-03-28 3:45PM EDT2023-09-1514.550.000.000.00-2292,3056.25%
NVDA240119P002150002023-03-28 2:20PM EDT2024-01-1922.200.000.000.00-412,6476.25%
NVDA240621P002150002023-03-28 3:54PM EDT2024-06-2128.260.000.000.00-311,2423.13%
NVDA250620P002150002023-03-22 3:03PM EDT2025-06-2038.340.000.000.00-1373.13%