Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
211.00-6.09 (-2.81%)
At close: 04:00PM EST
210.75 -0.25 (-0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:155.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210C001550002023-02-03 3:29PM EST2023-02-1055.7353.6058.00-3.53-5.96%21230186.47%
NVDA230217C001550002023-02-03 2:17PM EST2023-02-1758.3056.0056.90-0.50-0.85%4813,90191.11%
NVDA230224C001550002023-02-03 3:46PM EST2023-02-2456.0253.9557.45-3.66-6.13%321994.04%
NVDA230303C001550002023-02-03 2:17PM EST2023-03-0358.5854.2059.10+2.33+4.14%26767.77%
NVDA230310C001550002023-02-01 3:14PM EST2023-03-1056.0056.1058.250.00-1868.58%
NVDA230317C001550002023-02-03 3:43PM EST2023-03-1757.5056.6559.45-6.19-9.72%665,77071.79%
NVDA230421C001550002023-02-03 2:28PM EST2023-04-2160.4857.7061.80-3.77-5.87%799663.05%
NVDA230519C001550002023-02-03 2:41PM EST2023-05-1963.4160.8563.70+63.41-15-64.61%
NVDA230616C001550002023-02-03 3:00PM EST2023-06-1664.4363.8565.60-2.49-3.72%41,34165.50%
NVDA230721C001550002023-02-03 2:24PM EST2023-07-2166.4063.2068.30+66.40-1461.10%
NVDA230915C001550002023-02-03 11:21AM EST2023-09-1573.7068.8570.45-0.25-0.34%51,69261.87%
NVDA240119C001550002023-02-03 11:26AM EST2024-01-1979.9073.3577.05+1.55+1.98%603,05559.11%
NVDA240621C001550002023-02-03 3:37PM EST2024-06-2183.0980.0585.55-2.11-2.48%249259.85%
NVDA250117C001550002023-02-03 11:49AM EST2025-01-1794.4087.5093.40+14.17+17.66%113859.13%
NVDA250620C001550002023-02-03 1:15PM EST2025-06-2097.6491.9098.30-1.83-1.84%23558.51%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210P001550002023-02-03 3:58PM EST2023-02-100.020.010.04-0.01-33.33%2921,14890.63%
NVDA230217P001550002023-02-03 3:59PM EST2023-02-170.120.110.12-0.01-7.69%3116,65773.63%
NVDA230224P001550002023-02-03 3:48PM EST2023-02-240.470.440.47+0.04+9.30%311,03673.63%
NVDA230303P001550002023-02-03 3:40PM EST2023-03-030.760.670.71+0.14+22.58%10426668.60%
NVDA230310P001550002023-02-03 3:54PM EST2023-03-100.990.930.98+0.09+10.00%463065.48%
NVDA230317P001550002023-02-03 3:56PM EST2023-03-171.271.281.32+0.14+12.39%5207,56163.97%
NVDA230324P001550002023-02-03 12:10PM EST2023-03-241.390.303.00+1.39-36-62.70%
NVDA230421P001550002023-02-03 3:57PM EST2023-04-212.812.812.88+0.41+17.08%1392,96057.89%
NVDA230616P001550002023-02-03 3:36PM EST2023-06-165.905.555.70+0.95+19.19%4173,33155.06%
NVDA230721P001550002023-02-03 3:54PM EST2023-07-216.806.706.90+6.80-11152.61%
NVDA230915P001550002023-02-03 2:18PM EST2023-09-159.108.909.10+0.70+8.33%1853,07851.08%
NVDA240119P001550002023-02-03 2:05PM EST2024-01-1913.0012.6513.05+0.50+4.00%153,97448.40%
NVDA240621P001550002023-02-03 11:42AM EST2024-06-2116.1316.4017.40-0.37-2.24%51,10146.69%
NVDA250117P001550002023-02-02 3:33PM EST2025-01-1720.9621.0022.300.00-837945.05%
NVDA250620P001550002023-02-03 11:29AM EST2025-06-2023.1920.7027.50-0.43-1.82%212946.36%