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:160.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210C001600002023-02-03 3:58PM EST2023-02-1051.3150.9051.50-5.44-9.59%51314116.80%
NVDA230217C001600002023-02-03 3:17PM EST2023-02-1751.4350.5052.90-2.38-4.42%274,99594.34%
NVDA230224C001600002023-02-03 3:46PM EST2023-02-2451.3851.0052.60-3.97-7.17%1637677.10%
NVDA230303C001600002023-02-03 3:41PM EST2023-03-0352.1051.9553.05-5.40-9.39%229476.34%
NVDA230310C001600002023-02-03 1:03PM EST2023-03-1054.8549.9553.75+17.07+45.18%2459.28%
NVDA230317C001600002023-02-03 3:18PM EST2023-03-1753.9150.8054.10-3.55-6.18%597,30961.01%
NVDA230324C001600002023-02-03 3:56PM EST2023-03-2453.8051.2555.95+53.80-1-66.04%
NVDA230421C001600002023-02-03 3:18PM EST2023-04-2156.1555.3056.55-3.78-6.31%183,06264.51%
NVDA230616C001600002023-02-03 2:00PM EST2023-06-1661.5058.7560.95-1.74-2.75%154,00861.71%
NVDA230721C001600002023-02-03 1:02PM EST2023-07-2165.2762.0064.65+65.27-1563.93%
NVDA230915C001600002023-02-03 2:44PM EST2023-09-1567.2364.5066.65-3.12-4.43%41,98760.16%
NVDA240119C001600002023-02-03 1:52PM EST2024-01-1973.7569.4574.45-1.75-2.32%655,84458.67%
NVDA240621C001600002023-02-03 3:59PM EST2024-06-2180.2976.4081.35-1.31-1.61%82,90958.18%
NVDA250117C001600002023-02-03 3:37PM EST2025-01-1787.9484.6087.95-2.79-3.08%271857.15%
NVDA250620C001600002023-02-03 11:39AM EST2025-06-2096.4289.3594.90-1.44-1.47%28757.80%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210P001600002023-02-03 3:27PM EST2023-02-100.030.030.060.00-3243,64095.70%
NVDA230217P001600002023-02-03 3:59PM EST2023-02-170.160.150.17-0.01-5.88%83912,28272.85%
NVDA230224P001600002023-02-03 3:58PM EST2023-02-240.620.600.64+0.06+10.71%951,57173.14%
NVDA230303P001600002023-02-03 3:59PM EST2023-03-030.920.900.95+0.16+21.05%3,5641,34468.07%
NVDA230310P001600002023-02-03 3:50PM EST2023-03-101.341.231.28+0.21+18.58%3831464.84%
NVDA230317P001600002023-02-03 3:54PM EST2023-03-171.701.651.70+0.30+21.43%1,08315,27963.33%
NVDA230324P001600002023-02-03 3:31PM EST2023-03-241.980.232.65+1.98-90-56.20%
NVDA230421P001600002023-02-03 3:54PM EST2023-04-213.503.403.50+0.59+20.27%7752,71657.10%
NVDA230519P001600002023-02-03 3:29PM EST2023-05-195.204.405.80+5.20-21-55.77%
NVDA230616P001600002023-02-03 3:46PM EST2023-06-166.676.456.65+0.89+15.40%995,86254.42%
NVDA230721P001600002023-02-03 3:45PM EST2023-07-218.007.758.40+8.00-12952.70%
NVDA230915P001600002023-02-03 3:01PM EST2023-09-1510.4010.0510.40+0.85+8.90%844,60450.60%
NVDA240119P001600002023-02-03 2:34PM EST2024-01-1914.3213.4514.45+0.67+4.91%1169,29847.86%
NVDA240621P001600002023-02-03 11:13AM EST2024-06-2117.6317.9022.05+0.01+0.06%52,70250.37%
NVDA250117P001600002023-02-03 12:50PM EST2025-01-1722.4519.0026.90+0.05+0.22%780247.78%
NVDA250620P001600002023-02-03 11:32AM EST2025-06-2024.6422.4529.50-0.36-1.44%17445.98%