Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.84+5.74 (+2.17%)
At close: 04:00PM EDT
272.40 +2.56 (+0.95%)
Pre-market: 08:16AM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002750002023-03-29 3:59PM EDT2023-03-311.240.000.000.00-28,69417,8886.25%
NVDA230406C002750002023-03-29 3:59PM EDT2023-04-064.100.000.000.00-4,1812,8553.13%
NVDA230414C002750002023-03-29 3:59PM EDT2023-04-147.240.000.000.00-3931,3853.13%
NVDA230421C002750002023-03-29 3:58PM EDT2023-04-219.200.000.000.00-8578,1391.56%
NVDA230428C002750002023-03-29 3:59PM EDT2023-04-2811.400.000.000.00-3108361.56%
NVDA230505C002750002023-03-29 3:03PM EDT2023-05-0513.250.000.000.00-165171.56%
NVDA230519C002750002023-03-29 3:59PM EDT2023-05-1916.800.000.000.00-2752,4171.56%
NVDA230616C002750002023-03-29 3:56PM EDT2023-06-1623.360.000.000.00-1433,4640.78%
NVDA230721C002750002023-03-29 3:59PM EDT2023-07-2128.480.000.000.00-521,1990.78%
NVDA230915C002750002023-03-29 3:58PM EDT2023-09-1536.230.000.000.00-562,5130.78%
NVDA240119C002750002023-03-29 3:59PM EDT2024-01-1949.300.000.000.00-3,1824,5040.39%
NVDA240621C002750002023-03-29 3:38PM EDT2024-06-2161.100.000.000.00-451,2360.39%
NVDA250117C002750002023-03-29 11:45AM EDT2025-01-1773.200.000.000.00-27870.39%
NVDA250620C002750002023-03-29 12:31PM EDT2025-06-2081.360.000.000.00-52210.39%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002750002023-03-29 3:57PM EDT2023-03-316.500.000.000.00-2,7072,8990.00%
NVDA230406P002750002023-03-29 3:57PM EDT2023-04-068.950.000.000.00-5941,0100.00%
NVDA230414P002750002023-03-29 3:59PM EDT2023-04-1411.800.000.000.00-1906180.00%
NVDA230421P002750002023-03-29 3:55PM EDT2023-04-2113.760.000.000.00-1051,0890.00%
NVDA230428P002750002023-03-29 3:50PM EDT2023-04-2815.200.000.000.00-962110.00%
NVDA230505P002750002023-03-29 9:56AM EDT2023-05-0517.900.000.000.00-10220.00%
NVDA230519P002750002023-03-29 3:59PM EDT2023-05-1920.100.000.000.00-1576520.00%
NVDA230616P002750002023-03-29 3:55PM EDT2023-06-1625.920.000.000.00-505670.00%
NVDA230721P002750002023-03-29 3:50PM EDT2023-07-2129.400.000.000.00-842550.00%
NVDA230915P002750002023-03-29 3:52PM EDT2023-09-1535.440.000.000.00-313600.00%
NVDA240119P002750002023-03-29 3:13PM EDT2024-01-1944.760.000.000.00-881,0110.00%
NVDA240621P002750002023-03-28 12:57PM EDT2024-06-2156.120.000.000.00-4890.00%
NVDA250117P002750002023-03-29 3:18PM EDT2025-01-1760.630.000.000.00-3880.00%
NVDA250620P002750002023-03-28 12:49PM EDT2025-06-2068.200.000.000.00-3210.00%