Australia markets open in 7 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.73+3.89 (+1.44%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:285.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002850002023-03-30 11:21AM EDT2023-03-310.210.220.23+0.06+40.00%3,4296,37236.72%
NVDA230406C002850002023-03-30 11:20AM EDT2023-04-062.232.222.25+0.74+49.66%2,3031,57938.55%
NVDA230414C002850002023-03-30 11:20AM EDT2023-04-145.105.005.10+1.31+34.56%3132,20041.64%
NVDA230421C002850002023-03-30 11:20AM EDT2023-04-217.056.957.00+1.55+28.18%4863,71942.16%
NVDA230428C002850002023-03-30 11:16AM EDT2023-04-288.838.859.00+1.53+20.96%2496543.58%
NVDA230505C002850002023-03-30 11:18AM EDT2023-05-0510.9710.5511.20+1.98+22.02%1467545.74%
NVDA230519C002850002023-03-30 11:18AM EDT2023-05-1914.2014.2014.30+1.70+13.60%4663,04246.67%
NVDA230616C002850002023-03-30 10:48AM EDT2023-06-1620.5021.2021.35+1.15+5.94%841,23751.29%
NVDA230721C002850002023-03-30 11:16AM EDT2023-07-2125.9225.9526.10+2.12+8.91%17799050.48%
NVDA230915C002850002023-03-30 11:15AM EDT2023-09-1534.0033.9534.00+2.74+8.77%612,82152.01%
NVDA240119C002850002023-03-30 10:33AM EDT2024-01-1947.1547.0047.65+2.55+5.72%31,80953.08%
NVDA240621C002850002023-03-30 9:39AM EDT2024-06-2155.1057.4560.30+0.45+0.82%125652.74%
NVDA250117C002850002023-03-28 9:59AM EDT2025-01-1763.5171.6074.250.00-116753.46%
NVDA250620C002850002023-03-29 1:40PM EDT2025-06-2076.7978.8583.100.00-58053.34%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002850002023-03-30 10:55AM EDT2023-03-3111.559.9510.80-3.95-25.48%393320.00%
NVDA230406P002850002023-03-30 11:17AM EDT2023-04-0612.4512.0012.15-4.11-24.82%24726026.66%
NVDA230414P002850002023-03-30 10:28AM EDT2023-04-1414.9014.8014.90-3.40-18.58%344634.47%
NVDA230421P002850002023-03-30 11:09AM EDT2023-04-2116.6716.5016.60-3.31-16.57%7641235.65%
NVDA230428P002850002023-03-30 10:44AM EDT2023-04-2818.3018.0518.25-8.73-32.30%654736.85%
NVDA230505P002850002023-03-29 11:33AM EDT2023-05-0524.0019.4520.900.00-7741.12%
NVDA230519P002850002023-03-30 10:50AM EDT2023-05-1923.6722.7522.85-2.33-8.96%4126239.92%
NVDA230616P002850002023-03-30 11:00AM EDT2023-06-1628.8528.7028.90-2.45-7.83%1914944.11%
NVDA230721P002850002023-03-30 10:25AM EDT2023-07-2133.1032.4032.65-2.15-6.10%2412542.88%
NVDA230915P002850002023-03-30 10:24AM EDT2023-09-1539.1238.5038.70-2.35-5.67%3838143.24%
NVDA240119P002850002023-03-30 10:48AM EDT2024-01-1948.4246.8548.20-2.93-5.71%1114542.45%
NVDA240621P002850002023-03-28 12:56PM EDT2024-06-2161.5554.6057.750.00-48842.37%
NVDA250117P002850002023-03-30 10:00AM EDT2025-01-1764.6062.6065.85-5.45-7.78%324340.59%
NVDA250620P002850002023-03-28 9:56AM EDT2025-06-2074.6666.3071.400.00-22540.04%