Canada markets close in 2 hours 16 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
210.91-0.09 (-0.04%)
As of 01:44PM EST. Market open.
In The Money
Show:ListStraddle
Strike:230.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210C002300002023-02-06 1:28PM EST2023-02-100.720.690.71-0.13-15.29%17,1213,36757.67%
NVDA230217C002300002023-02-06 1:27PM EST2023-02-172.252.252.27-0.17-7.02%3,0524,84554.32%
NVDA230224C002300002023-02-06 1:26PM EST2023-02-245.004.955.05-0.23-4.40%1,0081,20361.15%
NVDA230303C002300002023-02-06 12:55PM EST2023-03-036.456.056.10+0.35+5.74%14742257.74%
NVDA230310C002300002023-02-06 1:07PM EST2023-03-107.107.007.10-0.07-0.98%8425855.53%
NVDA230317C002300002023-02-06 1:26PM EST2023-03-178.158.058.150.00-6044,51654.54%
NVDA230324C002300002023-02-06 11:47AM EST2023-03-2410.258.709.60+0.85+9.04%71854.04%
NVDA230421C002300002023-02-06 1:18PM EST2023-04-2112.8512.2512.35+0.54+4.39%1442,87751.42%
NVDA230519C002300002023-02-06 1:18PM EST2023-05-1916.0715.5015.80+0.92+6.07%4851.55%
NVDA230616C002300002023-02-06 12:52PM EST2023-06-1619.5018.8518.95+0.87+4.67%522,68752.23%
NVDA230721C002300002023-02-06 10:20AM EST2023-07-2121.6021.4021.70-0.05-0.23%1019351.09%
NVDA230915C002300002023-02-06 11:55AM EST2023-09-1527.8626.3026.65+0.81+2.99%151,24051.69%
NVDA240119C002300002023-02-06 1:01PM EST2024-01-1935.7234.7535.45+0.37+1.05%307,41351.79%
NVDA240621C002300002023-02-06 12:29PM EST2024-06-2145.5340.3545.10-1.12-2.40%264650.90%
NVDA250117C002300002023-02-06 12:31PM EST2025-01-1756.1852.7058.00+1.18+2.15%652753.72%
NVDA250620C002300002023-02-03 3:09PM EST2025-06-2062.5058.0064.600.00-411853.49%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230210P002300002023-02-06 1:06PM EST2023-02-1019.3518.8520.40-0.95-4.68%1511753.81%
NVDA230217P002300002023-02-06 1:07PM EST2023-02-1721.0021.0021.15+0.20+0.96%4627851.73%
NVDA230224P002300002023-02-06 10:20AM EST2023-02-2423.6023.4023.55+0.40+1.72%8416357.37%
NVDA230303P002300002023-02-06 11:27AM EST2023-03-0321.6024.4024.55-2.77-11.37%88854.26%
NVDA230310P002300002023-02-06 12:58PM EST2023-03-1024.6525.2525.45+0.48+1.99%54952.08%
NVDA230317P002300002023-02-06 1:01PM EST2023-03-1725.8026.2526.35-0.05-0.19%11435851.08%
NVDA230324P002300002023-02-03 3:53PM EST2023-03-2427.1025.8028.400.00-24250.01%
NVDA230421P002300002023-02-06 11:39AM EST2023-04-2127.4529.4529.70-1.75-5.99%3011946.83%
NVDA230519P002300002023-02-06 11:40AM EST2023-05-1930.0531.9032.25+0.43+1.45%358745.87%
NVDA230616P002300002023-02-06 11:31AM EST2023-06-1632.1034.3534.50-1.20-3.60%2966145.24%
NVDA230721P002300002023-02-06 1:04PM EST2023-07-2136.1536.1036.35+2.55+7.59%71443.50%
NVDA230915P002300002023-02-06 1:15PM EST2023-09-1539.3039.4039.700.00-1231642.76%
NVDA240119P002300002023-02-03 1:47PM EST2024-01-1944.8544.3545.800.00-1345,36241.60%
NVDA240621P002300002023-02-02 11:36AM EST2024-06-2148.0046.9551.700.00-11,11540.62%
NVDA250117P002300002023-02-06 10:34AM EST2025-01-1755.6551.6557.65+2.57+4.84%656139.20%
NVDA250620P002300002023-02-02 1:28PM EST2025-06-2056.8554.6063.000.00-1939.72%