Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
904.26+1.76 (+0.20%)
As of 11:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1080.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C010800002024-03-28 11:15AM EDT2024-03-280.010.000.01-0.02-66.67%2203,281100.00%
NVDA240405C010800002024-03-28 11:20AM EDT2024-04-050.690.660.70-0.17-19.77%39090255.76%
NVDA240412C010800002024-03-28 11:16AM EDT2024-04-122.412.382.44-0.11-4.37%11855752.41%
NVDA240419C010800002024-03-28 11:13AM EDT2024-04-195.055.055.15-0.05-0.98%4011,07551.87%
NVDA240426C010800002024-03-28 11:17AM EDT2024-04-268.708.358.65+0.70+8.75%10013152.18%
NVDA240503C010800002024-03-28 10:55AM EDT2024-05-0311.5011.6512.00-0.55-4.56%810152.01%
NVDA240517C010800002024-03-28 11:10AM EDT2024-05-1717.7017.8018.05+0.06+0.34%301,95551.13%
NVDA240621C010800002024-03-28 10:51AM EDT2024-06-2145.6645.4045.80+0.76+1.69%2678658.78%
NVDA240719C010800002024-03-27 3:45PM EDT2024-07-1955.0455.0055.700.00-91,02356.39%
NVDA240816C010800002024-03-28 9:35AM EDT2024-08-1660.6665.4066.05-2.44-3.87%232655.46%
NVDA240920C010800002024-03-27 3:50PM EDT2024-09-2080.0681.4582.150.00-335056.37%
NVDA241018C010800002024-03-28 11:04AM EDT2024-10-1889.6789.7590.40+0.24+0.27%42155.52%
NVDA241115C010800002024-03-28 9:56AM EDT2024-11-15102.4699.30100.10+6.26+6.51%37955.48%
NVDA241220C010800002024-03-27 10:26AM EDT2024-12-20110.40111.50112.400.00-846855.75%
NVDA250117C010800002024-03-26 3:55PM EDT2025-01-17130.50117.85118.800.00-153555.02%
NVDA250221C010800002024-03-27 1:42PM EDT2025-02-21128.55128.40129.400.00-35955.12%
NVDA250321C010800002024-03-28 11:16AM EDT2025-03-21136.20136.05136.80+1.20+0.89%144155.03%
NVDA250620C010800002024-03-28 10:38AM EDT2025-06-20159.40158.45159.70+2.20+1.40%139754.81%
NVDA251219C010800002024-03-26 10:46AM EDT2025-12-19221.58199.05200.000.00-57054.79%
NVDA260116C010800002024-03-26 10:43AM EDT2026-01-16226.55203.70204.850.00-34854.60%
NVDA260618C010800002024-03-26 3:24PM EDT2026-06-18256.70233.40234.700.00-21454.79%
NVDA261218C010800002024-03-27 12:29PM EDT2026-12-18262.00264.70267.100.00-313154.99%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P010800002024-03-27 3:04PM EDT2024-03-28184.00168.55173.500.00-38000.00%
NVDA240405P010800002024-03-28 10:07AM EDT2024-04-05172.35170.50172.05-12.65-6.84%1740.00%
NVDA240412P010800002024-03-25 3:57PM EDT2024-04-12135.89171.50173.100.00-120.00%
NVDA240419P010800002024-03-27 9:35AM EDT2024-04-19178.05173.15174.45+11.55+6.94%5340.00%
NVDA240426P010800002024-03-26 9:31AM EDT2024-04-26139.00174.90177.300.00-5435.20%
NVDA240503P010800002024-03-26 11:01AM EDT2024-05-03147.00176.85180.050.00-1139.27%
NVDA240517P010800002024-03-25 9:56AM EDT2024-05-17153.03181.75183.900.00-411639.58%
NVDA240621P010800002024-03-27 2:41PM EDT2024-06-21212.20203.65205.600.00-2534448.30%
NVDA240719P010800002024-03-26 10:11AM EDT2024-07-19190.15209.95212.250.00-66145.91%
NVDA240816P010800002024-03-27 10:23AM EDT2024-08-16226.65216.45219.200.00-64044.69%
NVDA240920P010800002024-03-27 11:32AM EDT2024-09-20240.75228.35231.450.00-26145.43%
NVDA241018P010800002024-03-26 9:52AM EDT2024-10-18216.10233.45236.750.00-31744.33%
NVDA241115P010800002024-03-27 10:24AM EDT2024-11-15248.95238.95241.650.00-43943.39%
NVDA241220P010800002024-03-27 10:27AM EDT2024-12-20256.00246.55249.300.00-224343.06%
NVDA250117P010800002024-03-26 9:41AM EDT2025-01-17236.50249.75253.150.00-116942.21%
NVDA250221P010800002024-03-26 12:03PM EDT2025-02-21244.30252.70260.700.00-364042.19%
NVDA250321P010800002024-03-20 1:54PM EDT2025-03-21275.85257.20266.000.00-10542.04%
NVDA250620P010800002024-03-26 10:09AM EDT2025-06-20258.90274.65276.550.00-42240.24%
NVDA251219P010800002024-03-25 9:37AM EDT2025-12-19284.40295.75299.050.00-212438.74%
NVDA260116P010800002024-03-11 12:03PM EDT2026-01-16318.85298.40301.600.00-55738.44%
NVDA260618P010800002024-02-13 12:48PM EDT2026-06-18392.25324.70337.650.00-2541.34%
NVDA261218P010800002024-03-07 11:54AM EDT2026-12-18318.81327.75337.100.00--037.27%