Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
274.68+0.85 (+0.31%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002400002023-03-31 11:24AM EDT2023-03-3134.4034.3534.50+0.80+2.38%291,6220.00%
NVDA230406C002400002023-03-31 11:09AM EDT2023-04-0634.0934.4035.05-0.40-1.16%2048957.23%
NVDA230414C002400002023-03-31 10:49AM EDT2023-04-1435.8235.1036.05+1.85+5.45%126152.93%
NVDA230421C002400002023-03-31 11:21AM EDT2023-04-2136.5536.6036.90+0.40+1.11%735,40050.42%
NVDA230428C002400002023-03-30 1:32PM EDT2023-04-2836.4336.8038.250.00-69151.66%
NVDA230505C002400002023-03-31 11:08AM EDT2023-05-0539.1038.0040.30+0.30+0.77%8950.53%
NVDA230519C002400002023-03-31 11:14AM EDT2023-05-1941.2941.8542.20-0.77-1.83%1314,34853.06%
NVDA230616C002400002023-03-31 11:25AM EDT2023-06-1647.4447.0047.65+0.23+0.49%105,13655.96%
NVDA230721C002400002023-03-31 10:13AM EDT2023-07-2151.2550.9551.85+0.10+0.20%451,91454.60%
NVDA230915C002400002023-03-31 11:22AM EDT2023-09-1558.3958.0559.10+0.39+0.67%212,08255.94%
NVDA240119C002400002023-03-31 11:11AM EDT2024-01-1969.8370.3571.00-0.17-0.24%57,23456.46%
NVDA240621C002400002023-03-30 1:36PM EDT2024-06-2179.9778.6582.550.00-83,70055.12%
NVDA250117C002400002023-03-29 2:55PM EDT2025-01-1789.6992.3594.400.00-277655.52%
NVDA250620C002400002023-03-30 3:27PM EDT2025-06-20102.5099.30102.30+1.77+1.76%150555.31%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002400002023-03-31 11:12AM EDT2023-03-310.010.000.01-0.01-50.00%13310,14887.50%
NVDA230406P002400002023-03-31 11:22AM EDT2023-04-060.090.080.09-0.09-50.00%6293,22745.31%
NVDA230414P002400002023-03-31 11:11AM EDT2023-04-140.820.760.78-0.13-13.68%6961,71745.87%
NVDA230421P002400002023-03-31 11:24AM EDT2023-04-211.641.631.65-0.20-10.87%46110,94946.07%
NVDA230428P002400002023-03-31 11:22AM EDT2023-04-282.682.642.70-0.20-6.94%1693,72746.83%
NVDA230505P002400002023-03-31 11:13AM EDT2023-05-054.053.804.25-0.25-5.81%2617049.55%
NVDA230519P002400002023-03-31 11:24AM EDT2023-05-195.895.855.95-0.36-5.76%3975,99248.29%
NVDA230616P002400002023-03-31 10:46AM EDT2023-06-1610.3510.3510.50-0.45-4.17%771,90150.48%
NVDA230721P002400002023-03-31 10:40AM EDT2023-07-2113.6213.6013.75-0.48-3.40%151,57148.73%
NVDA230915P002400002023-03-31 11:03AM EDT2023-09-1519.1218.9019.05-0.18-0.93%192,04448.36%
NVDA240119P002400002023-03-31 11:16AM EDT2024-01-1927.5027.2527.750.00-3103,41646.88%
NVDA240621P002400002023-03-30 1:31PM EDT2024-06-2135.2530.4034.900.00-483644.75%
NVDA250117P002400002023-03-31 9:56AM EDT2025-01-1742.5041.9044.50-0.37-0.86%31,30244.42%
NVDA250620P002400002023-03-27 10:27AM EDT2025-06-2048.8044.3047.100.00-13041.82%