Canada markets close in 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
210.51-0.49 (-0.23%)
As of 03:23PM EST. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210C001750002023-02-06 2:03PM EST2023-02-1037.6235.6038.15+1.60+4.44%11719124.61%
NVDA230217C001750002023-02-06 2:28PM EST2023-02-1737.5136.2037.80-0.31-0.82%325,42782.40%
NVDA230224C001750002023-02-06 2:35PM EST2023-02-2437.5537.6038.95+0.28+0.75%653579.22%
NVDA230303C001750002023-02-06 2:40PM EST2023-03-0338.2637.8539.75+0.12+0.31%429771.95%
NVDA230310C001750002023-02-06 12:20PM EST2023-03-1041.0538.4540.40+1.59+4.03%11068.07%
NVDA230317C001750002023-02-06 2:28PM EST2023-03-1740.8940.0041.15+0.62+1.54%377,01868.42%
NVDA230324C001750002023-02-03 1:45PM EST2023-03-2441.3340.3042.050.00-81266.14%
NVDA230421C001750002023-02-06 3:05PM EST2023-04-2144.5343.4544.65+1.25+2.89%252,35863.09%
NVDA230519C001750002023-02-06 3:01PM EST2023-05-1947.6446.1047.40-0.81-1.67%11661.89%
NVDA230616C001750002023-02-06 1:34PM EST2023-06-1648.9948.8050.10+0.04+0.08%52,62761.75%
NVDA230721C001750002023-02-02 3:41PM EST2023-07-2154.4351.3553.100.00--2960.98%
NVDA230915C001750002023-02-06 2:54PM EST2023-09-1556.5154.9557.00+0.69+1.24%791,07259.76%
NVDA240119C001750002023-02-06 12:51PM EST2024-01-1964.7362.0064.60-0.47-0.72%72,68658.53%
NVDA240621C001750002023-02-06 1:26PM EST2024-06-2171.3169.1574.10-3.39-4.54%41,40458.91%
NVDA250117C001750002023-02-06 9:59AM EST2025-01-1781.2777.5082.75+3.57+4.59%44,26158.25%
NVDA250620C001750002023-02-02 1:38PM EST2025-06-2089.1182.0088.500.00-54857.69%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210P001750002023-02-06 3:05PM EST2023-02-100.050.040.05-0.04-44.44%2,8283,03366.80%
NVDA230217P001750002023-02-06 2:49PM EST2023-02-170.380.410.43-0.11-22.45%4897,76361.08%
NVDA230224P001750002023-02-06 2:43PM EST2023-02-241.491.471.49-0.18-10.78%12148165.38%
NVDA230303P001750002023-02-06 2:53PM EST2023-03-032.022.092.12-0.13-6.05%2001,04262.01%
NVDA230310P001750002023-02-06 1:24PM EST2023-03-102.682.692.73-0.22-7.59%4222659.72%
NVDA230317P001750002023-02-06 3:04PM EST2023-03-173.303.353.45-0.14-4.07%2675,24358.70%
NVDA230324P001750002023-02-06 12:09PM EST2023-03-243.703.904.30+0.40+12.12%397858.06%
NVDA230421P001750002023-02-06 2:16PM EST2023-04-215.906.056.15-0.40-6.35%471,84054.06%
NVDA230519P001750002023-02-06 12:03PM EST2023-05-197.858.108.40-0.05-0.63%4877552.96%
NVDA230616P001750002023-02-06 2:42PM EST2023-06-1610.2610.1510.25+0.16+1.58%492,41752.18%
NVDA230721P001750002023-02-06 2:24PM EST2023-07-2111.5011.7011.90+0.75+6.98%173750.05%
NVDA230915P001750002023-02-06 11:32AM EST2023-09-1513.6014.5514.75+0.28+2.10%41,60149.01%
NVDA240119P001750002023-02-06 1:50PM EST2024-01-1919.5519.1019.40+0.20+1.03%2043,84546.16%
NVDA240621P001750002023-02-03 2:25PM EST2024-06-2124.1323.6525.350.00-11,02645.77%
NVDA250117P001750002023-02-06 2:26PM EST2025-01-1728.6028.3529.75-0.40-1.38%72,15542.96%
NVDA250620P001750002023-02-06 2:06PM EST2025-06-2031.9027.3532.35-0.20-0.62%113941.37%