Canada markets close in 44 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
210.40-0.60 (-0.28%)
As of 03:16PM EST. Market open.
In The Money
Show:ListStraddle
Strike:105.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210C001050002023-01-31 11:29AM EST2023-02-1092.30105.00109.000.00-42377.64%
NVDA230217C001050002023-02-03 1:25PM EST2023-02-17108.67106.80108.250.00-180259.77%
NVDA230224C001050002023-01-30 2:47PM EST2023-02-2489.95105.20109.300.00--1200.00%
NVDA230303C001050002023-01-31 11:29AM EST2023-03-0392.78106.80109.700.00--2189.45%
NVDA230317C001050002023-02-02 10:00AM EST2023-03-17108.55106.85109.500.00-1489151.73%
NVDA230421C001050002023-02-06 10:09AM EST2023-04-21109.96107.65110.25+46.11+72.22%1145118.12%
NVDA230616C001050002023-01-20 3:57PM EST2023-06-1677.15109.20111.200.00-118897.29%
NVDA230915C001050002023-02-02 11:04AM EST2023-09-15113.67110.45113.850.00-114883.11%
NVDA240119C001050002023-02-06 12:49PM EST2024-01-19116.53114.00118.10-2.83-2.37%641478.05%
NVDA240621C001050002023-01-31 11:18AM EST2024-06-21104.17116.15123.750.00-461873.77%
NVDA250117C001050002023-02-02 11:29AM EST2025-01-17124.20121.00128.700.00-1217770.68%
NVDA250620C001050002023-01-31 3:47PM EST2025-06-20111.27124.00132.500.00-43469.42%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210P001050002023-01-27 3:56PM EST2023-02-100.010.000.050.00-8295209.38%
NVDA230217P001050002023-02-06 1:26PM EST2023-02-170.010.010.020.00-432,714129.69%
NVDA230224P001050002023-02-01 12:04PM EST2023-02-240.050.010.080.00-1075114.06%
NVDA230303P001050002023-02-06 12:11PM EST2023-03-030.040.010.09-0.02-33.33%43898.44%
NVDA230310P001050002023-02-03 9:37AM EST2023-03-100.100.000.220.00-102295.70%
NVDA230317P001050002023-02-06 2:58PM EST2023-03-170.110.100.11-0.03-21.43%47,86986.52%
NVDA230421P001050002023-02-06 2:24PM EST2023-04-210.290.280.30-0.04-12.12%22,65872.17%
NVDA230616P001050002023-02-06 2:32PM EST2023-06-160.900.860.93-0.03-3.23%2143,66265.67%
NVDA230915P001050002023-02-06 2:55PM EST2023-09-151.981.942.08+0.08+4.21%561,82859.62%
NVDA240119P001050002023-02-06 11:33AM EST2024-01-193.503.553.80-0.20-5.41%522,97855.36%
NVDA240621P001050002023-02-01 2:29PM EST2024-06-216.064.506.050.00-798051.14%
NVDA250117P001050002023-02-03 12:01PM EST2025-01-177.768.2011.200.00-264052.70%
NVDA250620P001050002023-02-06 10:22AM EST2025-06-2010.058.2010.70+0.30+3.08%11449.59%