Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.25+3.42 (+1.25%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:305.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C003050002023-03-31 11:53AM EDT2023-03-310.010.000.010.00-631,90762.50%
NVDA230406C003050002023-03-31 12:12PM EDT2023-04-060.140.140.15-0.04-22.22%20796735.84%
NVDA230414C003050002023-03-31 12:10PM EDT2023-04-140.940.930.96+0.03+3.30%23391236.11%
NVDA230421C003050002023-03-31 12:05PM EDT2023-04-211.921.911.95+0.07+3.78%652,48236.74%
NVDA230428C003050002023-03-31 12:00PM EDT2023-04-283.243.153.25+0.16+5.19%23963338.34%
NVDA230505C003050002023-03-31 11:41AM EDT2023-05-054.474.154.85+0.57+14.62%1417040.54%
NVDA230519C003050002023-03-31 12:05PM EDT2023-05-197.447.357.45+0.39+5.53%1021,30142.04%
NVDA230616C003050002023-03-31 12:04PM EDT2023-06-1613.7513.5513.70+0.60+4.56%222,55747.05%
NVDA230721C003050002023-03-31 11:49AM EDT2023-07-2117.9518.2518.45+0.20+1.13%1021747.11%
NVDA230915C003050002023-03-31 11:48AM EDT2023-09-1525.7526.0526.25+0.20+0.78%1411,08949.05%
NVDA240119C003050002023-03-31 9:40AM EDT2024-01-1938.0639.5539.85-0.04-0.10%11,52850.67%
NVDA240621C003050002023-03-31 12:03PM EDT2024-06-2153.0051.0052.20+8.72+19.69%282250.80%
NVDA250117C003050002023-03-30 3:35PM EDT2025-01-1764.6964.8066.050.00-119851.35%
NVDA250620C003050002023-03-30 10:38AM EDT2025-06-2072.7972.1574.750.00-117451.23%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P003050002023-03-31 9:30AM EDT2023-03-3133.7029.2529.45-1.75-4.94%110160.94%
NVDA230406P003050002023-03-31 11:34AM EDT2023-04-0630.5529.0529.95-1.30-4.08%13962.57%
NVDA230414P003050002023-03-30 3:48PM EDT2023-04-1431.5529.5031.250.00-402254.70%
NVDA230421P003050002023-03-29 3:59PM EDT2023-04-2135.8029.9031.300.00-93945.42%
NVDA230428P003050002023-03-22 2:49PM EDT2023-04-2834.6230.8531.900.00-6442.15%
NVDA230519P003050002023-03-31 11:46AM EDT2023-05-1935.5435.0035.20-0.83-2.28%1616641.96%
NVDA230616P003050002023-03-31 12:12PM EDT2023-06-1639.7439.6540.30-1.46-3.54%11244.61%
NVDA230721P003050002023-03-28 3:33PM EDT2023-07-2152.9043.6543.950.00-114143.30%
NVDA230915P003050002023-03-31 11:09AM EDT2023-09-1550.4049.4549.75-2.79-5.25%44043.32%
NVDA240119P003050002023-03-31 9:40AM EDT2024-01-1960.0858.6559.35+0.10+0.17%115142.52%
NVDA240621P003050002023-03-17 3:04PM EDT2024-06-2176.9063.4068.250.00-29841.73%
NVDA250117P003050002023-03-31 11:59AM EDT2025-01-1774.8074.1075.60-2.75-3.55%15339.41%
NVDA250620P003050002023-03-30 3:57PM EDT2025-06-2081.0076.3580.300.00-21738.35%