Canada markets close in 4 hours 8 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.78+5.41 (+2.77%)
As of 11:52AM EST. Market open.
In The Money
Show:ListStraddle
Strike:250.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230203C002500002023-02-01 11:11AM EST2023-02-030.010.010.02-0.01-50.00%1371,97787.50%
NVDA230210C002500002023-02-01 11:28AM EST2023-02-100.120.120.13+0.05+71.43%10976061.33%
NVDA230217C002500002023-02-01 11:32AM EST2023-02-170.370.360.37+0.20+117.65%11,0611,35955.81%
NVDA230224C002500002023-02-01 11:19AM EST2023-02-241.020.981.01+0.39+61.90%44889557.50%
NVDA230303C002500002023-02-01 11:21AM EST2023-03-031.381.331.34+0.51+58.62%3223254.27%
NVDA230310C002500002023-02-01 10:17AM EST2023-03-101.801.651.69+0.61+51.26%73151.90%
NVDA230317C002500002023-02-01 11:20AM EST2023-03-172.182.132.20+0.66+43.42%9274,60851.21%
NVDA230421C002500002023-02-01 11:23AM EST2023-04-214.474.354.40+1.17+35.45%1391,13148.10%
NVDA230616C002500002023-02-01 11:30AM EST2023-06-168.728.608.75+1.62+22.82%2173,82448.41%
NVDA230915C002500002023-02-01 10:40AM EST2023-09-1515.0514.7014.85+2.55+20.40%1358,45748.33%
NVDA240119C002500002023-02-01 11:24AM EST2024-01-1922.7522.4022.85+2.90+14.61%22311,49949.37%
NVDA240621C002500002023-02-01 10:40AM EST2024-06-2131.4730.2533.15+2.62+9.08%61,32950.66%
NVDA250117C002500002023-02-01 11:31AM EST2025-01-1740.3639.3541.60+2.73+7.25%201,02750.42%
NVDA250620C002500002023-02-01 11:16AM EST2025-06-2046.7743.4048.50+4.57+10.83%34350.18%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230203P002500002023-01-31 10:31AM EST2023-02-0355.3949.1549.350.00-4189.84%
NVDA230217P002500002023-01-31 2:48PM EST2023-02-1750.0047.1550.80-5.21-9.44%125976.37%
NVDA230303P002500002023-01-27 12:18PM EST2023-03-0349.0648.7050.850.00-1157.03%
NVDA230317P002500002023-01-24 12:59PM EST2023-03-1759.8849.6551.250.00-2250.24%
NVDA230421P002500002023-01-23 1:34PM EST2023-04-2159.9550.8553.450.00-2147.42%
NVDA230616P002500002023-01-30 12:47PM EST2023-06-1659.9053.0055.550.00-34142.27%
NVDA230915P002500002023-01-31 2:22PM EST2023-09-1562.3557.0058.400.00-22938.29%
NVDA240119P002500002023-01-30 3:53PM EST2024-01-1968.1162.0562.750.00-263,24936.96%
NVDA240621P002500002023-01-27 11:44AM EST2024-06-2166.3062.9068.300.00-61,67037.10%
NVDA250117P002500002023-02-01 11:00AM EST2025-01-1773.0068.9073.25-2.50-3.31%2038935.74%
NVDA250620P002500002023-01-30 10:28AM EST2025-06-2077.4971.1079.900.00-20020237.86%