Australia markets open in 9 hours 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.79-4.12 (-1.52%)
At close: 04:00PM EDT
267.70 -0.09 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C002950002023-03-24 3:59PM EDT2023-03-310.390.310.58-0.83-68.03%2,4663,66051.34%
NVDA230406C002950002023-03-24 3:59PM EDT2023-04-061.401.222.19-1.19-45.95%1,08958352.76%
NVDA230414C002950002023-03-24 3:59PM EDT2023-04-142.932.323.05-1.75-37.39%47457946.03%
NVDA230421C002950002023-03-24 3:59PM EDT2023-04-214.203.504.50-2.05-32.80%1,0743,07046.34%
NVDA230428C002950002023-03-24 3:53PM EDT2023-04-285.815.807.60-2.05-26.08%5035552.73%
NVDA230519C002950002023-03-24 3:50PM EDT2023-05-1910.2810.2010.40-2.37-18.74%5013,34448.98%
NVDA230616C002950002023-03-24 2:35PM EDT2023-06-1615.4515.6516.40-3.43-18.17%1213,03751.57%
NVDA230721C002950002023-03-24 3:28PM EDT2023-07-2120.5718.8523.75-2.98-12.65%9856352.15%
NVDA230915C002950002023-03-24 3:00PM EDT2023-09-1527.5527.4029.35-3.54-11.39%12570152.62%
NVDA240119C002950002023-03-24 2:09PM EDT2024-01-1939.6940.3541.40-2.81-6.61%352,92452.99%
NVDA240621C002950002023-03-24 3:28PM EDT2024-06-2151.5949.1553.70-2.77-5.10%238951.96%
NVDA250117C002950002023-03-23 12:28PM EDT2025-01-1769.5663.7065.850.00-138952.36%
NVDA250620C002950002023-03-24 12:27PM EDT2025-06-2071.2870.0575.30-3.72-4.96%15552.26%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P002950002023-03-24 12:03PM EDT2023-03-3128.5026.2028.90+5.15+22.06%17512568.56%
NVDA230406P002950002023-03-23 1:41PM EDT2023-04-0624.8527.4529.600.00-10210854.39%
NVDA230414P002950002023-03-24 10:21AM EDT2023-04-1431.2029.1531.40+3.90+14.29%110052.25%
NVDA230421P002950002023-03-24 3:50PM EDT2023-04-2131.1428.4033.25+2.94+10.43%7520752.90%
NVDA230519P002950002023-03-24 3:55PM EDT2023-05-1936.3533.8037.85+1.35+3.86%762849.62%
NVDA230616P002950002023-03-24 12:19PM EDT2023-06-1643.2039.1541.50+4.53+11.71%116248.03%
NVDA230721P002950002023-03-23 1:54PM EDT2023-07-2142.7042.9545.500.00-34747.11%
NVDA230915P002950002023-03-24 2:24PM EDT2023-09-1551.0548.4551.00+3.10+6.47%266346.38%
NVDA240119P002950002023-03-23 3:16PM EDT2024-01-1958.1557.3559.850.00-69344.51%
NVDA240621P002950002023-03-24 3:40PM EDT2024-06-2166.2063.4569.80+1.35+2.08%115544.54%
NVDA250117P002950002023-03-22 10:28AM EDT2025-01-1773.1673.1576.150.00-46141.26%
NVDA250620P002950002023-03-23 11:35AM EDT2025-06-2075.4676.0583.600.00-33141.88%