Australia Markets open in 6 hrs 55 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.34+3.50 (+1.30%)
As of 12:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:245.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002450002023-03-30 11:23AM EDT2023-03-3129.1028.1029.25+4.09+16.35%282,81088.57%
NVDA230406C002450002023-03-30 10:17AM EDT2023-04-0628.3528.3029.35+1.85+6.98%1279057.15%
NVDA230414C002450002023-03-30 10:31AM EDT2023-04-1431.0029.4530.40+3.22+11.59%1082649.95%
NVDA230421C002450002023-03-30 11:47AM EDT2023-04-2131.6531.0031.95+2.64+9.10%403,70251.01%
NVDA230428C002450002023-03-30 11:31AM EDT2023-04-2833.4232.1034.00+4.37+15.04%513854.05%
NVDA230505C002450002023-03-29 9:52AM EDT2023-05-0532.5533.9037.000.00-101654.21%
NVDA230519C002450002023-03-30 10:23AM EDT2023-05-1937.6037.3037.45+2.12+5.98%173,54852.16%
NVDA230616C002450002023-03-30 11:32AM EDT2023-06-1643.5042.5543.65+2.55+6.23%54,08955.41%
NVDA230721C002450002023-03-30 9:45AM EDT2023-07-2147.0047.0047.90+2.14+4.77%202,38554.35%
NVDA230915C002450002023-03-30 11:26AM EDT2023-09-1554.7853.8054.90+2.78+5.35%1496654.97%
NVDA240119C002450002023-03-30 10:32AM EDT2024-01-1968.1265.9567.80+4.55+7.16%11,58255.91%
NVDA240621C002450002023-03-29 1:12PM EDT2024-06-2174.4675.3079.050.00-158754.86%
NVDA250620C002450002023-03-29 2:00PM EDT2025-06-2094.3695.4099.650.00-15255.03%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002450002023-03-30 11:47AM EDT2023-03-310.010.010.02-0.04-80.00%5404,93256.25%
NVDA230406P002450002023-03-30 11:47AM EDT2023-04-060.330.310.33-0.27-45.00%1,5011,69644.19%
NVDA230414P002450002023-03-30 11:46AM EDT2023-04-141.521.531.57-0.58-27.62%93581845.83%
NVDA230421P002450002023-03-30 11:49AM EDT2023-04-212.742.712.74-0.60-17.96%4294,23745.98%
NVDA230428P002450002023-03-30 11:33AM EDT2023-04-283.943.854.00-0.73-15.63%7561746.55%
NVDA230505P002450002023-03-30 11:47AM EDT2023-05-055.355.205.90-0.60-10.08%437449.62%
NVDA230519P002450002023-03-30 11:49AM EDT2023-05-197.657.557.65-0.85-10.00%1832,70147.88%
NVDA230616P002450002023-03-30 11:17AM EDT2023-06-1612.1512.4012.55-1.35-10.00%2292050.13%
NVDA230721P002450002023-03-30 11:44AM EDT2023-07-2115.6515.7515.90-1.10-6.57%4793348.32%
NVDA230915P002450002023-03-30 11:27AM EDT2023-09-1521.1021.1521.30-1.20-5.38%41,19947.86%
NVDA240119P002450002023-03-30 11:45AM EDT2024-01-1929.8029.4530.25-1.24-3.99%301,08146.51%
NVDA240621P002450002023-03-29 3:48PM EDT2024-06-2138.0034.6039.250.00-11,32646.02%
NVDA250620P002450002023-03-23 2:04PM EDT2025-06-2051.5147.4053.250.00--4343.88%