Australia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.10-1.21 (-0.46%)
At close: 04:00PM EDT
267.31 +3.21 (+1.22%)
Pre-market: 07:37AM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C003200002023-03-28 10:43AM EDT2023-03-310.010.000.000.00-6285450.00%
NVDA230406C003200002023-03-28 3:12PM EDT2023-04-060.050.000.000.00-9258325.00%
NVDA230414C003200002023-03-28 12:59PM EDT2023-04-140.230.000.000.00-5621825.00%
NVDA230421C003200002023-03-28 3:15PM EDT2023-04-210.510.000.000.00-4192,99012.50%
NVDA230428C003200002023-03-28 2:56PM EDT2023-04-280.900.000.000.00-3019412.50%
NVDA230505C003200002023-03-28 3:41PM EDT2023-05-051.470.000.000.00-7210012.50%
NVDA230519C003200002023-03-28 3:22PM EDT2023-05-192.960.000.000.00-1721,43912.50%
NVDA230616C003200002023-03-28 3:55PM EDT2023-06-167.100.000.000.00-7275,8696.25%
NVDA230721C003200002023-03-28 3:52PM EDT2023-07-2110.690.000.000.00-211,1186.25%
NVDA230915C003200002023-03-28 2:57PM EDT2023-09-1516.670.000.000.00-1361,1726.25%
NVDA240119C003200002023-03-28 3:17PM EDT2024-01-1928.900.000.000.00-214,7853.13%
NVDA240621C003200002023-03-28 10:54AM EDT2024-06-2139.290.000.000.00-22,4763.13%
NVDA250117C003200002023-03-28 3:36PM EDT2025-01-1753.050.000.000.00-173253.13%
NVDA250620C003200002023-03-28 3:06PM EDT2025-06-2060.890.000.000.00-31093.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P003200002023-03-21 9:51AM EDT2023-03-3157.960.000.000.00--10.00%
NVDA230406P003200002023-03-20 1:06PM EDT2023-04-0662.050.000.000.00--00.00%
NVDA230414P003200002023-03-28 3:55PM EDT2023-04-1456.740.000.000.00-230.00%
NVDA230421P003200002023-03-22 3:38PM EDT2023-04-2150.820.000.000.00--430.00%
NVDA230519P003200002023-03-23 3:31PM EDT2023-05-1954.800.000.000.00--130.00%
NVDA230616P003200002023-03-23 3:28PM EDT2023-06-1657.830.000.000.00-27700.00%
NVDA230721P003200002023-03-24 11:23AM EDT2023-07-2164.530.000.000.00--190.00%
NVDA230915P003200002023-03-28 3:25PM EDT2023-09-1568.610.000.000.00-4420.00%
NVDA240119P003200002023-03-28 3:36PM EDT2024-01-1975.960.000.000.00-21570.00%
NVDA240621P003200002023-03-27 1:32PM EDT2024-06-2181.940.000.000.00--260.00%
NVDA250117P003200002023-03-28 10:21AM EDT2025-01-1791.400.000.000.00-2230.00%
NVDA250620P003200002023-03-16 10:14AM EDT2025-06-20103.000.000.000.00--320.00%