Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
903.82+1.32 (+0.15%)
As of 02:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:890.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C008900002024-03-28 2:13PM EDT2024-03-2814.6314.4014.85-2.27-13.43%4,4703,72828.32%
NVDA240405C008900002024-03-28 2:08PM EDT2024-04-0529.3029.1029.45-2.30-7.28%1,7261,29338.89%
NVDA240412C008900002024-03-28 2:01PM EDT2024-04-1237.6638.6539.20-4.24-10.12%9950242.47%
NVDA240419C008900002024-03-28 2:12PM EDT2024-04-1947.2547.1047.40-1.80-3.67%3112,82344.68%
NVDA240426C008900002024-03-28 2:09PM EDT2024-04-2654.3354.3054.95-2.12-3.76%5521246.55%
NVDA240503C008900002024-03-28 1:09PM EDT2024-05-0362.6460.7561.45-0.40-0.63%122047.67%
NVDA240517C008900002024-03-28 2:07PM EDT2024-05-1770.9070.6071.05-1.80-2.48%1472,43447.84%
NVDA240621C008900002024-03-28 1:47PM EDT2024-06-21106.25105.35105.80+4.63+4.56%184056.89%
NVDA240816C008900002024-03-28 9:49AM EDT2024-08-16134.72127.20127.95+7.59+5.97%432954.26%
NVDA241018C008900002024-03-28 12:40PM EDT2024-10-18156.00152.50153.30+2.85+1.86%517654.78%
NVDA241115C008900002024-03-28 12:04PM EDT2024-11-15165.40162.35163.20+0.22+0.13%524154.92%
NVDA250221C008900002024-03-28 1:39PM EDT2025-02-21194.75192.15193.15+1.33+0.69%424155.10%
NVDA260116C008900002024-03-27 10:37AM EDT2026-01-16268.55267.15268.200.00-29155.43%
NVDA260618C008900002024-03-28 9:59AM EDT2026-06-18300.60295.30297.00+4.62+1.56%75755.70%
NVDA261218C008900002024-03-27 10:07AM EDT2026-12-18323.80324.60328.300.00-1312455.97%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P008900002024-03-28 2:13PM EDT2024-03-280.190.190.21-3.76-94.95%27,2129,19818.58%
NVDA240405P008900002024-03-28 2:11PM EDT2024-04-0513.7013.4513.70-4.20-23.46%3,1762,84835.34%
NVDA240412P008900002024-03-28 1:57PM EDT2024-04-1222.0022.1522.40-4.53-17.08%24588338.44%
NVDA240419P008900002024-03-28 2:08PM EDT2024-04-1929.8829.5529.80-3.92-11.60%2721,11740.43%
NVDA240426P008900002024-03-28 1:11PM EDT2024-04-2635.7135.5536.15-3.76-9.53%5620741.66%
NVDA240503P008900002024-03-28 1:11PM EDT2024-05-0341.1141.1041.90-3.73-8.32%407442.61%
NVDA240517P008900002024-03-28 2:11PM EDT2024-05-1749.9049.3049.65-3.03-5.72%1561,59342.14%
NVDA240621P008900002024-03-28 1:22PM EDT2024-06-2179.1579.2079.75-4.30-5.15%77549.92%
NVDA240816P008900002024-03-28 11:44AM EDT2024-08-1695.9294.9095.45-5.03-4.98%126345.96%
NVDA241018P008900002024-03-27 12:52PM EDT2024-10-18117.45112.75113.700.00-215045.16%
NVDA241115P008900002024-03-27 2:33PM EDT2024-11-15124.80119.60120.250.00-75044.69%
NVDA250221P008900002024-03-27 2:16PM EDT2025-02-21144.15138.60139.750.00-11543.33%
NVDA260116P008900002024-03-27 11:30AM EDT2026-01-16190.62183.75185.550.00-13740.50%
NVDA260618P008900002024-03-15 2:00PM EDT2026-06-18212.75200.45202.350.00-12839.77%
NVDA261218P008900002024-03-27 3:18PM EDT2026-12-18225.90216.20220.500.00-11439.16%