Canada markets close in 2 hours 18 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
210.63-0.37 (-0.18%)
As of 01:42PM EST. Market open.
In The Money
Show:ListStraddle
Strike:130.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210C001300002023-02-03 10:32AM EST2023-02-1084.8080.9582.000.00-193242.38%
NVDA230217C001300002023-02-06 12:17PM EST2023-02-1783.9980.7583.35+2.68+3.30%63,081174.22%
NVDA230224C001300002023-01-31 10:02AM EST2023-02-2461.3580.1083.550.00-16133.35%
NVDA230303C001300002023-01-26 9:32AM EST2023-03-0371.0580.3082.550.00-23105.03%
NVDA230310C001300002023-02-01 2:07PM EST2023-03-1074.0080.7083.950.00--1109.33%
NVDA230317C001300002023-02-03 11:27AM EST2023-03-1786.5081.5083.050.00-16,03998.63%
NVDA230421C001300002023-02-02 3:53PM EST2023-04-2187.6181.8085.500.00-5964483.90%
NVDA230616C001300002023-02-03 11:27AM EST2023-06-1689.8784.2588.050.00-288376.09%
NVDA230915C001300002023-02-03 11:51AM EST2023-09-1593.6588.5591.800.00-233171.22%
NVDA240119C001300002023-02-06 11:58AM EST2024-01-1996.7594.1097.15-2.35-2.37%122,00068.97%
NVDA240621C001300002023-02-06 10:55AM EST2024-06-21101.2099.10101.95-3.41-3.26%2770365.87%
NVDA250117C001300002023-02-03 1:56PM EST2025-01-17111.10103.65110.900.00-31,19064.75%
NVDA250620C001300002023-02-01 10:19AM EST2025-06-20101.00109.00115.350.00-13264.85%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210P001300002023-02-01 11:59AM EST2023-02-100.010.000.010.00-2382131.25%
NVDA230217P001300002023-02-06 11:56AM EST2023-02-170.020.010.02-0.02-50.00%10314,68592.19%
NVDA230224P001300002023-02-06 1:14PM EST2023-02-240.080.080.11-0.03-27.27%783488.67%
NVDA230303P001300002023-02-06 12:38PM EST2023-03-030.130.130.18-0.06-31.58%1437980.76%
NVDA230310P001300002023-02-06 11:32AM EST2023-03-100.180.190.22-0.05-21.74%59874.51%
NVDA230317P001300002023-02-06 12:24PM EST2023-03-170.310.310.32-0.06-16.22%629,68472.12%
NVDA230421P001300002023-02-06 1:12PM EST2023-04-210.930.940.94-0.03-3.12%2063,24263.84%
NVDA230519P001300002023-02-03 12:10PM EST2023-05-191.271.381.750.00-212160.74%
NVDA230616P001300002023-02-06 1:10PM EST2023-06-162.482.422.470.00-345,21160.01%
NVDA230721P001300002023-02-06 9:40AM EST2023-07-213.203.103.25-0.05-1.54%1757.17%
NVDA230915P001300002023-02-06 11:27AM EST2023-09-154.304.554.70-0.12-2.71%172,57655.23%
NVDA240119P001300002023-02-06 9:31AM EST2024-01-197.507.257.50+0.15+2.04%18,32851.61%
NVDA240621P001300002023-02-03 2:13PM EST2024-06-2110.409.7011.550.00-31,42451.20%
NVDA250117P001300002023-02-03 11:33AM EST2025-01-1713.1513.5014.050.00-431,66446.83%
NVDA250620P001300002023-02-03 2:03PM EST2025-06-2016.1015.0017.450.00-12047.00%