Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
906.36+3.86 (+0.43%)
As of 01:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1210.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C012100002024-03-28 10:26AM EDT2024-03-280.010.000.010.00-50840156.25%
NVDA240405C012100002024-03-28 12:50PM EDT2024-04-050.110.070.09-0.13-54.17%7949365.63%
NVDA240412C012100002024-03-28 11:09AM EDT2024-04-120.550.380.41-0.14-20.29%1210758.52%
NVDA240419C012100002024-03-28 1:08PM EDT2024-04-191.100.981.02-0.34-23.61%2379355.40%
NVDA240426C012100002024-03-28 12:05PM EDT2024-04-262.402.182.31-0.44-15.49%32955.35%
NVDA240503C012100002024-03-27 11:27AM EDT2024-05-034.443.403.70-0.19-4.10%11154.33%
NVDA240517C012100002024-03-28 12:26PM EDT2024-05-176.436.206.35-0.22-3.31%24387652.28%
NVDA240621C012100002024-03-28 12:29PM EDT2024-06-2123.9223.4023.70+0.32+1.36%5830258.28%
NVDA240719C012100002024-03-27 3:32PM EDT2024-07-1930.8030.7031.150.00-531455.75%
NVDA240816C012100002024-03-27 11:04AM EDT2024-08-1639.8738.7539.30+0.15+0.38%536354.61%
NVDA240920C012100002024-03-28 12:59PM EDT2024-09-2052.7052.2052.85-17.10-24.50%1260255.40%
NVDA241115C012100002024-03-27 10:22AM EDT2024-11-1570.4567.8068.500.00-44954.41%
NVDA241220C012100002024-03-27 12:23PM EDT2024-12-2080.3278.5079.300.00-25954.52%
NVDA250117C012100002024-03-27 11:43AM EDT2025-01-1784.5284.2585.10+0.52+0.62%112753.77%
NVDA250221C012100002024-03-26 11:49AM EDT2025-02-21116.5093.8594.900.00-23353.82%
NVDA250620C012100002024-03-26 12:02PM EDT2025-06-20145.61122.35123.150.00-24453.45%
NVDA251219C012100002024-03-27 10:15AM EDT2025-12-19161.75161.10162.050.00-511753.33%
NVDA260116C012100002024-03-25 9:40AM EDT2026-01-16186.57165.80166.450.00-211653.12%
NVDA260618C012100002024-03-20 12:14PM EDT2026-06-18180.65195.40196.600.00-21053.40%
NVDA261218C012100002024-03-21 11:45AM EDT2026-12-18237.00226.80229.300.00-105253.62%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P012100002024-03-20 3:48PM EDT2024-03-28309.65301.05306.000.00-800305.96%
NVDA240405P012100002024-03-14 3:39PM EDT2024-04-05337.00300.80305.550.00-57098.29%
NVDA240412P012100002024-03-18 12:03PM EDT2024-04-12332.40300.95305.900.00-123075.93%
NVDA240419P012100002024-03-26 9:49AM EDT2024-04-19258.15300.85305.900.00-173663.34%
NVDA240517P012100002024-03-22 12:38PM EDT2024-05-17276.70304.25306.050.00-3343.05%
NVDA240621P012100002024-03-27 3:36PM EDT2024-06-21324.30315.00319.100.00-253051.02%
NVDA240719P012100002024-03-20 11:08AM EDT2024-07-19341.70318.60322.600.00-4247.18%
NVDA240816P012100002024-03-25 11:12AM EDT2024-08-16290.95323.25327.100.00-2145.33%
NVDA240920P012100002024-02-21 11:03AM EDT2024-09-20528.95311.70318.800.00-4235.37%
NVDA241115P012100002024-03-21 9:48AM EDT2024-11-15344.00340.35343.800.00-21943.16%
NVDA241220P012100002024-03-15 2:58PM EDT2024-12-20371.73346.40351.250.00-25043.18%
NVDA250117P012100002024-03-18 1:41PM EDT2025-01-17378.95348.65352.950.00-21641.71%
NVDA250620P012100002024-02-12 12:30PM EDT2025-06-20481.05380.85394.550.00-2845.29%
NVDA251219P012100002024-02-14 2:33PM EDT2025-12-19498.25407.15426.000.00-83545.06%
NVDA260116P012100002024-03-20 10:29AM EDT2026-01-16398.85389.65398.150.00-119438.19%
NVDA260618P012100002024-03-22 3:14PM EDT2026-06-18393.85402.75412.450.00-21237.17%
NVDA261218P012100002024-03-19 10:24AM EDT2026-12-18456.00416.10427.350.00-2936.14%