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
267.88 +3.78 (+1.43%)
Pre-market: 07:48AM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C003300002023-03-28 11:02AM EDT2023-03-310.020.000.000.00-265450.00%
NVDA230406C003300002023-03-28 3:13PM EDT2023-04-060.030.000.000.00-68088425.00%
NVDA230414C003300002023-03-28 2:12PM EDT2023-04-140.120.000.000.00-4820125.00%
NVDA230421C003300002023-03-28 3:58PM EDT2023-04-210.310.000.000.00-1073,34112.50%
NVDA230428C003300002023-03-28 3:46PM EDT2023-04-280.580.000.000.00-3525312.50%
NVDA230505C003300002023-03-28 1:04PM EDT2023-05-050.830.000.000.00-110912.50%
NVDA230519C003300002023-03-28 3:57PM EDT2023-05-192.100.000.000.00-6013,12912.50%
NVDA230616C003300002023-03-28 2:33PM EDT2023-06-165.250.000.000.00-755,67012.50%
NVDA230721C003300002023-03-28 2:07PM EDT2023-07-218.410.000.000.00-3711,2356.25%
NVDA230915C003300002023-03-28 3:58PM EDT2023-09-1514.750.000.000.00-561,4746.25%
NVDA240119C003300002023-03-28 2:13PM EDT2024-01-1925.600.000.000.00-122,7606.25%
NVDA240621C003300002023-03-28 3:59PM EDT2024-06-2138.250.000.000.00-1215213.13%
NVDA250117C003300002023-03-28 3:15PM EDT2025-01-1749.950.000.000.00-315073.13%
NVDA250620C003300002023-03-28 3:38PM EDT2025-06-2058.500.000.000.00-144593.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P003300002023-03-24 11:12AM EDT2023-03-3166.050.000.000.00--00.00%
NVDA230421P003300002023-03-28 9:57AM EDT2023-04-2170.530.000.000.00-6340.00%
NVDA230428P003300002023-03-22 3:35PM EDT2023-04-2860.000.000.000.00--00.00%
NVDA230505P003300002023-03-23 10:48AM EDT2023-05-0558.150.000.000.00--10.00%
NVDA230519P003300002023-03-28 12:22PM EDT2023-05-1969.040.000.000.00-4780.00%
NVDA230616P003300002023-03-28 1:03PM EDT2023-06-1670.840.000.000.00-4160.00%
NVDA230721P003300002023-03-28 12:18PM EDT2023-07-2173.460.000.000.00-330.00%
NVDA230915P003300002023-03-28 3:19PM EDT2023-09-1575.920.000.000.00-1651010.00%
NVDA240119P003300002023-03-28 3:52PM EDT2024-01-1982.980.000.000.00-106220.00%
NVDA240621P003300002023-03-28 3:59PM EDT2024-06-2188.630.000.000.00-1253830.00%
NVDA250117P003300002023-03-27 11:37AM EDT2025-01-1795.610.000.000.00--1220.00%
NVDA250620P003300002023-03-24 2:13PM EDT2025-06-20101.000.000.000.00--230.00%