Australia markets close in 6 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.84+5.74 (+2.17%)
At close: 04:00PM EDT
269.50 -0.34 (-0.13%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331C003500002023-03-29 10:47AM EDT2023-03-310.010.000.010.00-31,31390.63%
NVDA230406C003500002023-03-29 10:24AM EDT2023-04-060.010.000.04-0.01-50.00%1043258.59%
NVDA230414C003500002023-03-29 3:24PM EDT2023-04-140.030.030.09-0.01-25.00%1032650.20%
NVDA230421C003500002023-03-29 2:06PM EDT2023-04-210.100.102.25-0.02-16.67%562,21763.59%
NVDA230428C003500002023-03-29 3:54PM EDT2023-04-280.240.230.260.00-3624142.87%
NVDA230505C003500002023-03-29 11:15AM EDT2023-05-050.450.000.73-0.13-22.41%31045.97%
NVDA230519C003500002023-03-29 3:57PM EDT2023-05-191.111.101.13+0.12+12.12%2101,48542.85%
NVDA230616C003500002023-03-29 3:22PM EDT2023-06-163.723.603.75+0.57+18.10%1653,53646.39%
NVDA230721C003500002023-03-29 1:38PM EDT2023-07-216.206.307.60+0.70+12.73%523,28148.64%
NVDA230915C003500002023-03-29 3:10PM EDT2023-09-1511.8711.7011.95+1.37+13.05%531,89347.55%
NVDA240119C003500002023-03-29 3:56PM EDT2024-01-1922.8022.5523.65+1.90+9.09%3,1565,09849.66%
NVDA240621C003500002023-03-29 1:06PM EDT2024-06-2133.3030.7535.55+2.15+6.90%482850.61%
NVDA250117C003500002023-03-29 3:50PM EDT2025-01-1748.0044.6548.15+4.20+9.59%1571,02150.56%
NVDA250620C003500002023-03-29 12:39PM EDT2025-06-2055.1652.4559.00+3.26+6.28%3114050.24%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230331P003500002023-03-27 12:54PM EDT2023-03-3184.5577.6582.400.00-11208.55%
NVDA230421P003500002023-03-28 10:31AM EDT2023-04-2189.8679.4081.350.00-13063.78%
NVDA230519P003500002023-03-24 11:12AM EDT2023-05-1986.3077.7082.400.00-26150.12%
NVDA230616P003500002023-03-27 12:05PM EDT2023-06-1687.2679.9582.300.00-216539.97%
NVDA230721P003500002023-03-10 10:41AM EDT2023-07-21120.0582.0583.800.00-5138.40%
NVDA230915P003500002023-03-28 2:47PM EDT2023-09-1592.4184.4088.350.00-83741.02%
NVDA240119P003500002023-03-29 1:16PM EDT2024-01-1993.6090.8095.55-3.36-3.47%265840.31%
NVDA240621P003500002023-03-28 3:50PM EDT2024-06-21103.1196.25101.700.00-126338.45%
NVDA250117P003500002023-03-27 11:37AM EDT2025-01-17109.41103.60109.050.00-241637.13%
NVDA250620P003500002023-03-24 10:31AM EDT2025-06-20115.35106.35116.000.00-41337.87%