Australia markets open in 8 hours 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.87+4.03 (+1.49%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:265.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002650002023-03-30 10:11AM EDT2023-03-317.757.708.00+1.45+23.02%1,9519,3930.00%
NVDA230406C002650002023-03-30 10:09AM EDT2023-04-0610.7610.5010.65+1.36+14.47%3172,33931.71%
NVDA230414C002650002023-03-30 10:10AM EDT2023-04-1413.6513.7013.85+1.15+9.20%1421,01238.79%
NVDA230421C002650002023-03-30 10:08AM EDT2023-04-2116.0515.8015.95+1.55+10.69%18310,12740.67%
NVDA230428C002650002023-03-30 9:53AM EDT2023-04-2817.6517.8518.00+1.05+6.33%965442.57%
NVDA230505C002650002023-03-30 9:54AM EDT2023-05-0520.8519.8020.70+2.15+11.50%149746.48%
NVDA230519C002650002023-03-30 10:09AM EDT2023-05-1923.3023.4023.55+1.32+6.01%393,14746.85%
NVDA230616C002650002023-03-30 9:58AM EDT2023-06-1630.3029.2030.10+1.65+5.76%163,43950.07%
NVDA230721C002650002023-03-30 9:56AM EDT2023-07-2134.7534.6534.90+1.15+3.42%111,21350.35%
NVDA230915C002650002023-03-30 9:43AM EDT2023-09-1542.3342.1042.85+2.33+5.83%143,07851.92%
NVDA240119C002650002023-03-30 9:55AM EDT2024-01-1955.5054.7056.10+1.57+2.91%51,23153.04%
NVDA240621C002650002023-03-29 3:19PM EDT2024-06-2166.7265.3069.900.00-463153.63%
NVDA250117C002650002023-03-29 10:48AM EDT2025-01-1776.0578.8080.550.00-276453.11%
NVDA250620C002650002023-03-30 10:10AM EDT2025-06-2087.5286.5588.70+2.22+2.60%1242653.14%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002650002023-03-30 10:10AM EDT2023-03-310.590.560.58-0.78-56.93%4,0518,15440.97%
NVDA230406P002650002023-03-30 10:10AM EDT2023-04-063.153.053.10-1.05-25.00%1,2221,67441.48%
NVDA230414P002650002023-03-30 10:07AM EDT2023-04-146.055.855.95-1.10-15.38%4031,11043.30%
NVDA230421P002650002023-03-30 10:07AM EDT2023-04-217.907.807.85-1.03-11.53%2016,39543.56%
NVDA230428P002650002023-03-30 10:07AM EDT2023-04-289.709.659.75-1.00-9.35%3138944.56%
NVDA230505P002650002023-03-30 9:40AM EDT2023-05-0511.5011.1012.80-1.30-10.16%524949.30%
NVDA230519P002650002023-03-30 10:10AM EDT2023-05-1914.4014.2514.40-1.10-7.10%1022,58846.07%
NVDA230616P002650002023-03-30 10:06AM EDT2023-06-1620.0820.0020.15-1.17-5.51%3093648.74%
NVDA230721P002650002023-03-30 9:56AM EDT2023-07-2123.8023.7023.85-1.21-4.84%4284146.84%
NVDA230915P002650002023-03-30 9:34AM EDT2023-09-1529.6229.5529.75-0.98-3.20%261,03446.54%
NVDA240119P002650002023-03-30 10:07AM EDT2024-01-1938.9538.4039.30-1.05-2.62%2960945.35%
NVDA240621P002650002023-03-29 2:57PM EDT2024-06-2147.8644.3047.150.00-238943.55%
NVDA250117P002650002023-03-29 3:18PM EDT2025-01-1755.4353.9555.100.00-258241.67%
NVDA250620P002650002023-03-28 9:57AM EDT2025-06-2063.9555.0063.500.00-12043.01%