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
272.84 +3.00 (+1.11%)
Pre-market: 08:56AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002800002023-03-29 3:59PM EDT2023-03-310.420.000.000.00-12,64914,44012.50%
NVDA230406C002800002023-03-29 3:59PM EDT2023-04-062.530.000.000.00-3,9282,8296.25%
NVDA230414C002800002023-03-29 3:59PM EDT2023-04-145.200.000.000.00-7712,8863.13%
NVDA230421C002800002023-03-29 3:59PM EDT2023-04-217.200.000.000.00-5,9398,3173.13%
NVDA230428C002800002023-03-29 3:58PM EDT2023-04-289.150.000.000.00-1638933.13%
NVDA230505C002800002023-03-29 3:50PM EDT2023-05-0511.500.000.000.00-457663.13%
NVDA230519C002800002023-03-29 3:50PM EDT2023-05-1915.000.000.000.00-2693,0613.13%
NVDA230616C002800002023-03-29 3:57PM EDT2023-06-1621.100.000.000.00-6273,5041.56%
NVDA230721C002800002023-03-29 3:56PM EDT2023-07-2125.900.000.000.00-861,5491.56%
NVDA230915C002800002023-03-29 3:38PM EDT2023-09-1534.000.000.000.00-636,0901.56%
NVDA240119C002800002023-03-29 3:41PM EDT2024-01-1947.150.000.000.00-17010,1130.78%
NVDA240621C002800002023-03-29 9:52AM EDT2024-06-2158.790.000.000.00-24550.78%
NVDA250117C002800002023-03-29 11:41AM EDT2025-01-1771.000.000.000.00-251,7260.78%
NVDA250620C002800002023-03-29 3:58PM EDT2025-06-2080.300.000.000.00-23850.78%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002800002023-03-29 3:58PM EDT2023-03-3110.500.000.000.00-1,1091,1330.00%
NVDA230406P002800002023-03-29 3:58PM EDT2023-04-0612.310.000.000.00-4627000.00%
NVDA230414P002800002023-03-29 3:59PM EDT2023-04-1414.800.000.000.00-472360.00%
NVDA230421P002800002023-03-29 3:50PM EDT2023-04-2116.200.000.000.00-1581,5690.00%
NVDA230428P002800002023-03-29 2:28PM EDT2023-04-2819.300.000.000.00-121060.00%
NVDA230505P002800002023-03-29 3:49PM EDT2023-05-0519.750.000.000.00-1180.00%
NVDA230519P002800002023-03-29 3:58PM EDT2023-05-1922.850.000.000.00-346240.00%
NVDA230616P002800002023-03-29 3:50PM EDT2023-06-1628.300.000.000.00-2786560.00%
NVDA230721P002800002023-03-29 3:56PM EDT2023-07-2132.500.000.000.00-122810.00%
NVDA230915P002800002023-03-29 3:06PM EDT2023-09-1538.500.000.000.00-232450.00%
NVDA240119P002800002023-03-29 12:07PM EDT2024-01-1948.040.000.000.00-1121,0160.00%
NVDA240621P002800002023-03-28 2:31PM EDT2024-06-2158.760.000.000.00-1085600.00%
NVDA250117P002800002023-03-29 3:07PM EDT2025-01-1763.500.000.000.00-263160.00%
NVDA250620P002800002023-03-29 10:28AM EDT2025-06-2068.500.000.000.00-4240.00%