Canada markets close in 4 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
201.26+5.89 (+3.01%)
As of 11:49AM EST. Market open.
In The Money
Show:ListStraddle
Strike:150.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230203C001500002023-02-01 11:23AM EST2023-02-0351.3950.0551.85+5.84+12.82%431,094193.55%
NVDA230210C001500002023-02-01 9:37AM EST2023-02-1046.5049.1053.35+2.30+5.20%2270142.70%
NVDA230217C001500002023-02-01 11:08AM EST2023-02-1750.1351.2052.20+4.38+9.57%424,57276.86%
NVDA230224C001500002023-01-31 12:13PM EST2023-02-2445.7350.9552.850.00-1317969.53%
NVDA230303C001500002023-02-01 11:23AM EST2023-03-0353.0051.7553.70+7.43+16.30%29373.76%
NVDA230317C001500002023-02-01 11:01AM EST2023-03-1751.7952.9053.95+4.57+9.68%136,62967.92%
NVDA230421C001500002023-01-31 2:20PM EST2023-04-2150.1555.5056.100.00-12,42464.37%
NVDA230616C001500002023-02-01 11:27AM EST2023-06-1659.7559.0560.35+5.26+9.65%398,65162.93%
NVDA230915C001500002023-02-01 11:29AM EST2023-09-1564.5363.6065.50+4.97+8.34%21,82460.21%
NVDA240119C001500002023-02-01 11:33AM EST2024-01-1971.3470.6571.75+5.65+8.60%2295,22560.07%
NVDA240621C001500002023-02-01 10:42AM EST2024-06-2178.1476.4578.25+9.44+13.74%62,67558.93%
NVDA250117C001500002023-02-01 10:25AM EST2025-01-1785.0080.8586.00+5.05+6.32%72,82556.80%
NVDA250620C001500002023-01-31 1:58PM EST2025-06-2085.0085.3592.150.00-110957.31%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230203P001500002023-02-01 11:00AM EST2023-02-030.010.000.02-0.01-50.00%14310,253112.50%
NVDA230210P001500002023-02-01 11:16AM EST2023-02-100.070.060.07-0.04-36.36%383,57975.00%
NVDA230217P001500002023-02-01 11:31AM EST2023-02-170.240.230.24-0.13-35.14%73211,31869.04%
NVDA230224P001500002023-02-01 10:59AM EST2023-02-240.780.680.69-0.18-18.75%911,01370.51%
NVDA230303P001500002023-02-01 11:31AM EST2023-03-030.970.940.97-0.35-26.52%2758966.65%
NVDA230310P001500002023-02-01 11:00AM EST2023-03-101.401.231.26-0.22-13.58%502964.01%
NVDA230317P001500002023-02-01 11:32AM EST2023-03-171.601.591.60-0.46-22.33%1,00215,70662.57%
NVDA230421P001500002023-02-01 11:24AM EST2023-04-213.113.103.15-0.69-18.16%2083,83756.84%
NVDA230616P001500002023-02-01 11:32AM EST2023-06-165.855.805.90-0.89-13.20%2147,67354.22%
NVDA230915P001500002023-02-01 11:30AM EST2023-09-159.189.059.25-1.14-11.05%1085,37350.48%
NVDA240119P001500002023-02-01 11:25AM EST2024-01-1912.9212.8013.15-1.38-9.65%2324,38348.05%
NVDA240621P001500002023-01-31 2:43PM EST2024-06-2117.9515.9018.000.00-21,62947.33%
NVDA250117P001500002023-02-01 11:25AM EST2025-01-1721.3020.7521.60-1.37-6.04%171,40644.19%
NVDA250620P001500002023-01-31 1:02PM EST2025-06-2025.4024.0025.450.00-1211744.29%