Australia markets open in 1 hour 7 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
261.99+2.99 (+1.15%)
At close: 04:00PM EDT
261.67 -0.32 (-0.12%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230324C002600002023-03-21 3:59PM EDT2023-03-246.425.806.60-0.28-4.18%33,36819,32550.90%
NVDA230331C002600002023-03-21 3:59PM EDT2023-03-319.809.7010.00+0.42+4.48%6,5143,96049.63%
NVDA230406C002600002023-03-21 3:59PM EDT2023-04-0611.7111.3512.45+0.66+5.97%1,3691,30250.88%
NVDA230414C002600002023-03-21 3:57PM EDT2023-04-1414.6013.5515.60+0.86+6.26%89460153.56%
NVDA230421C002600002023-03-21 3:59PM EDT2023-04-2115.9015.9016.20+0.48+3.11%5,59110,54449.29%
NVDA230428C002600002023-03-21 3:50PM EDT2023-04-2818.5517.5018.60+1.50+8.80%17835050.11%
NVDA230519C002600002023-03-21 3:59PM EDT2023-05-1922.4022.3023.40+0.40+1.82%7473,03251.83%
NVDA230616C002600002023-03-21 3:59PM EDT2023-06-1628.5028.2528.65+0.80+2.89%5744,00653.83%
NVDA230721C002600002023-03-21 3:58PM EDT2023-07-2133.1632.7033.20+0.81+2.50%2551,49453.06%
NVDA230915C002600002023-03-21 3:56PM EDT2023-09-1540.5439.2040.55+0.94+2.37%1592,85653.62%
NVDA240119C002600002023-03-21 3:52PM EDT2024-01-1953.5051.3053.85+2.50+4.90%1,04012,61754.74%
NVDA240621C002600002023-03-21 3:35PM EDT2024-06-2165.0461.5067.80+3.11+5.02%5182655.38%
NVDA250117C002600002023-03-21 3:36PM EDT2025-01-1778.2473.8580.40+4.14+5.59%1489055.25%
NVDA250620C002600002023-03-21 3:57PM EDT2025-06-2084.3180.7588.25+4.96+6.25%3621354.91%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230324P002600002023-03-21 3:59PM EDT2023-03-244.474.404.50-3.10-40.95%22,0505,53849.89%
NVDA230331P002600002023-03-21 3:59PM EDT2023-03-317.637.507.70-2.42-24.08%5,6791,58247.91%
NVDA230406P002600002023-03-21 3:59PM EDT2023-04-069.389.159.45-2.37-20.17%83999546.37%
NVDA230414P002600002023-03-21 3:59PM EDT2023-04-1411.7511.5512.10-2.42-17.08%64229048.00%
NVDA230421P002600002023-03-21 3:59PM EDT2023-04-2113.2013.0013.30-2.40-15.38%2,9022,77246.34%
NVDA230428P002600002023-03-21 3:59PM EDT2023-04-2814.6214.0014.80-2.28-13.49%61018446.40%
NVDA230519P002600002023-03-21 3:59PM EDT2023-05-1918.7618.5018.85-2.44-11.51%1,55171547.05%
NVDA230616P002600002023-03-21 3:59PM EDT2023-06-1623.6523.5523.85-2.39-9.18%3571,19648.69%
NVDA230721P002600002023-03-21 3:54PM EDT2023-07-2126.9026.9527.25-2.40-8.19%4751,30246.86%
NVDA230915P002600002023-03-21 3:58PM EDT2023-09-1532.6131.5032.85-2.49-7.09%9549746.62%
NVDA240119P002600002023-03-21 3:52PM EDT2024-01-1941.1440.8541.70-2.53-5.79%81034945.18%
NVDA240621P002600002023-03-21 3:42PM EDT2024-06-2148.2045.7053.50-2.35-4.65%631947.23%
NVDA250117P002600002023-03-21 3:40PM EDT2025-01-1755.9052.9059.95-2.64-4.51%1011443.89%
NVDA250620P002600002023-03-21 3:13PM EDT2025-06-2060.4856.1563.45-1.77-2.84%484141.92%