Australia markets open in 9 hours 37 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:300.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C003000002023-03-24 3:59PM EDT2023-03-310.250.220.25-0.50-66.67%4,90112,58549.02%
NVDA230406C003000002023-03-24 3:59PM EDT2023-04-060.960.870.97-0.85-46.96%6,2362,64946.34%
NVDA230414C003000002023-03-24 3:59PM EDT2023-04-142.151.953.25-1.48-40.77%54190151.97%
NVDA230421C003000002023-03-24 3:59PM EDT2023-04-213.423.353.55-1.48-30.20%2,2616,83746.22%
NVDA230428C003000002023-03-24 3:58PM EDT2023-04-284.684.655.20-1.92-29.09%3201,31347.98%
NVDA230519C003000002023-03-24 3:59PM EDT2023-05-198.758.759.00-2.15-19.72%1,1153,55548.69%
NVDA230616C003000002023-03-24 3:58PM EDT2023-06-1614.4214.5014.70-2.53-14.93%1,3066,29651.63%
NVDA230721C003000002023-03-24 3:59PM EDT2023-07-2118.9017.8020.00-2.54-11.85%3053,05050.69%
NVDA230915C003000002023-03-24 3:28PM EDT2023-09-1525.9525.5527.45-2.80-9.74%3164,42652.23%
NVDA240119C003000002023-03-24 3:56PM EDT2024-01-1938.6438.3040.30-2.40-5.85%26717,57053.03%
NVDA240621C003000002023-03-24 3:46PM EDT2024-06-2150.2749.4551.45-2.23-4.25%843,65352.48%
NVDA250117C003000002023-03-24 3:37PM EDT2025-01-1763.2362.0063.90-2.82-4.27%1840252.16%
NVDA250620C003000002023-03-24 3:57PM EDT2025-06-2071.0070.0072.10-1.75-2.41%1041452.18%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P003000002023-03-24 10:46AM EDT2023-03-3133.6631.8035.65+3.61+12.01%712273.97%
NVDA230406P003000002023-03-24 3:47PM EDT2023-04-0633.1031.7534.45-0.70-2.07%3119059.00%
NVDA230414P003000002023-03-23 3:01PM EDT2023-04-1432.0033.2035.300.00-112251.03%
NVDA230421P003000002023-03-24 3:45PM EDT2023-04-2135.1034.3035.55+3.05+9.52%22156245.18%
NVDA230428P003000002023-03-23 2:58PM EDT2023-04-2835.7033.5038.400.00-41510751.79%
NVDA230519P003000002023-03-24 3:28PM EDT2023-05-1939.9037.2039.35+1.05+2.70%3431543.49%
NVDA230616P003000002023-03-24 3:39PM EDT2023-06-1644.0043.2544.75+2.40+5.77%2344547.32%
NVDA230721P003000002023-03-24 12:00PM EDT2023-07-2148.3046.7547.90+3.97+8.96%1228545.21%
NVDA230915P003000002023-03-24 9:35AM EDT2023-09-1552.7551.8054.20+0.35+0.67%276646.05%
NVDA240119P003000002023-03-24 2:54PM EDT2024-01-1962.5760.2562.95+3.02+5.07%7163644.21%
NVDA240621P003000002023-03-23 12:12PM EDT2024-06-2166.3066.4070.050.00-1524741.91%
NVDA250117P003000002023-03-24 11:51AM EDT2025-01-1779.4076.5079.60+5.02+6.75%149941.30%
NVDA250620P003000002023-03-24 1:35PM EDT2025-06-2083.1578.7086.75+1.65+2.02%23441.71%