Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
905.28+2.78 (+0.31%)
As of 03:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C000200002024-03-28 9:30AM EDT2024-04-19878.32884.50886.05-4.73-0.54%7360680.47%
NVDA240517C000200002024-03-25 10:14AM EDT2024-05-17943.85883.85885.700.00-1830420.70%
NVDA240621C000200002024-03-15 9:37AM EDT2024-06-21848.00884.05887.150.00-1148313.28%
NVDA240719C000200002024-02-27 3:23PM EDT2024-07-19772.74883.90891.400.00-11369.92%
NVDA240816C000200002024-03-21 2:30PM EDT2024-08-16897.49883.35889.250.00-5262285.74%
NVDA240920C000200002024-03-26 3:56PM EDT2024-09-20908.73883.65890.900.00-1642,081287.11%
NVDA241220C000200002024-01-10 4:23PM EDT2024-12-20523.79696.95709.450.00-11160.00%
NVDA250117C000200002024-03-27 11:27AM EDT2025-01-17881.07884.70889.650.00-624219.87%
NVDA250620C000200002024-01-18 12:32PM EDT2025-06-20557.00699.40715.500.00-1750.00%
NVDA260116C000200002024-03-01 3:24PM EDT2026-01-16802.31885.25893.100.00-420171.36%
NVDA260618C000200002024-03-22 11:39AM EDT2026-06-18920.00885.60893.950.00-136159.97%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P000200002024-02-21 11:09AM EDT2024-04-190.010.000.010.00-94116425.00%
NVDA240621P000200002024-03-01 10:30AM EDT2024-06-210.010.000.010.00-1303218.75%
NVDA240816P000200002024-03-12 11:02AM EDT2024-08-160.010.000.010.00-4647168.75%
NVDA240920P000200002024-03-26 3:56PM EDT2024-09-200.010.000.010.00-1692,139153.13%
NVDA241115P000200002024-03-26 1:41PM EDT2024-11-150.010.000.020.00-11139.06%
NVDA241220P000200002024-03-22 3:46PM EDT2024-12-200.010.000.020.00-105155129.69%
NVDA250117P000200002024-03-27 12:57PM EDT2025-01-170.010.000.010.00-9319118.75%
NVDA250221P000200002024-03-28 10:32AM EDT2025-02-210.010.000.010.00-100269112.50%
NVDA250620P000200002024-03-04 3:36PM EDT2025-06-200.070.000.320.00-5184126.95%
NVDA251219P000200002024-03-27 3:50PM EDT2025-12-194.000.000.340.00-14107.81%
NVDA260116P000200002024-03-27 3:50PM EDT2026-01-160.990.000.340.00-171105.47%
NVDA260618P000200002024-03-21 12:41PM EDT2026-06-180.050.050.220.00-1392.77%
NVDA261218P000200002024-03-06 1:54PM EDT2026-12-180.130.000.500.00-1189.60%