Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
276.00+2.17 (+0.79%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002500002023-03-31 12:06PM EDT2023-03-3125.4525.5025.65+1.55+6.49%2933,7100.00%
NVDA230406C002500002023-03-31 11:52AM EDT2023-04-0625.3725.9526.25+0.77+3.13%7741,15841.11%
NVDA230414C002500002023-03-31 11:16AM EDT2023-04-1425.6127.4527.80-1.04-3.90%1531,37245.87%
NVDA230421C002500002023-03-31 12:04PM EDT2023-04-2129.3028.9529.25+1.50+5.40%23718,20846.79%
NVDA230428C002500002023-03-31 12:03PM EDT2023-04-2830.5430.3030.85+0.75+2.52%82391848.18%
NVDA230505C002500002023-03-31 12:05PM EDT2023-05-0532.9532.1533.50+1.95+6.29%31250.78%
NVDA230519C002500002023-03-31 12:05PM EDT2023-05-1935.3535.1035.40+1.25+3.67%673,38350.48%
NVDA230616C002500002023-03-31 12:04PM EDT2023-06-1641.4341.2041.50+1.43+3.58%406,16454.47%
NVDA230721C002500002023-03-31 11:16AM EDT2023-07-2144.4544.5545.90-0.45-1.00%22,15452.42%
NVDA230915C002500002023-03-31 11:21AM EDT2023-09-1552.4052.9554.50+0.58+1.12%217,72055.50%
NVDA240119C002500002023-03-31 11:10AM EDT2024-01-1964.0064.4566.05-0.72-1.11%3110,63054.87%
NVDA240621C002500002023-03-31 11:17AM EDT2024-06-2174.9075.9577.50+0.44+0.59%84,64354.90%
NVDA250117C002500002023-03-31 9:30AM EDT2025-01-1787.0688.3590.20-1.19-1.35%1011,26354.85%
NVDA250620C002500002023-03-31 10:47AM EDT2025-06-2095.6092.3598.55-0.33-0.34%5354953.66%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002500002023-03-31 12:08PM EDT2023-03-310.010.000.01-0.01-50.00%59216,39065.63%
NVDA230406P002500002023-03-31 12:09PM EDT2023-04-060.240.240.25-0.22-47.83%2,4124,22041.11%
NVDA230414P002500002023-03-31 12:09PM EDT2023-04-141.551.521.55-0.37-19.27%4812,00843.76%
NVDA230421P002500002023-03-31 12:06PM EDT2023-04-212.812.812.83-0.44-13.54%2,69817,39144.39%
NVDA230428P002500002023-03-31 12:06PM EDT2023-04-284.204.104.25-0.40-8.70%3992,43545.49%
NVDA230505P002500002023-03-31 12:04PM EDT2023-05-055.645.606.80-0.72-11.32%3432350.70%
NVDA230519P002500002023-03-31 12:06PM EDT2023-05-198.008.008.05-0.61-7.08%1,8535,74446.88%
NVDA230616P002500002023-03-31 12:02PM EDT2023-06-1613.1713.0513.20-0.63-4.57%3045,04649.62%
NVDA230721P002500002023-03-31 12:03PM EDT2023-07-2116.6216.5516.65-0.53-3.09%812,53347.69%
NVDA230915P002500002023-03-31 12:04PM EDT2023-09-1522.2022.2022.35-0.71-3.10%2322,53547.55%
NVDA240119P002500002023-03-31 11:58AM EDT2024-01-1931.0531.0031.30-0.75-2.36%655,18646.02%
NVDA240621P002500002023-03-30 2:18PM EDT2024-06-2141.6037.6538.75+1.96+4.94%11,88644.05%
NVDA250117P002500002023-03-31 10:13AM EDT2025-01-1747.1546.0548.10+1.18+2.57%51,08243.36%
NVDA250620P002500002023-03-30 10:44AM EDT2025-06-2050.8048.8552.950.00-1519142.34%