Australia markets close in 1 hour 55 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
822.79+31.67 (+4.00%)
At close: 04:00PM EST
826.56 +3.77 (+0.46%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:1080.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C010800002024-03-01 3:57PM EST2024-03-080.060.050.080.00-902,55082.42%
NVDA240315C010800002024-03-01 2:52PM EST2024-03-150.290.240.28+0.15+107.14%1551,03261.67%
NVDA240322C010800002024-03-01 3:59PM EST2024-03-221.211.221.29+0.40+49.38%9895061.00%
NVDA240328C010800002024-03-01 3:59PM EST2024-03-281.681.681.76+0.57+51.35%445756.07%
NVDA240405C010800002024-03-01 3:59PM EST2024-04-052.452.382.57+0.81+49.39%8852.14%
NVDA240412C010800002024-03-01 3:47PM EST2024-04-123.303.153.50+3.30-6-50.19%
NVDA240419C010800002024-03-01 3:50PM EST2024-04-194.104.154.30+1.32+47.48%15172348.88%
NVDA240517C010800002024-03-01 12:03PM EST2024-05-178.909.159.35+2.75+44.72%3481446.71%
NVDA240621C010800002024-03-01 11:48AM EST2024-06-2120.3020.0520.40+6.45+46.57%3057248.87%
NVDA240719C010800002024-03-01 3:59PM EST2024-07-1925.5125.3025.85+7.09+38.49%2194047.44%
NVDA240816C010800002024-03-01 1:37PM EST2024-08-1631.3031.7032.15+5.95+23.47%1219747.01%
NVDA240920C010800002024-03-01 2:41PM EST2024-09-2042.1541.9542.65+9.30+28.31%4310948.01%
NVDA241115C010800002024-03-01 3:58PM EST2024-11-1554.3554.1555.10+13.23+32.17%45947.66%
NVDA241220C010800002024-02-28 10:31AM EST2024-12-2046.0562.8064.000.00-641548.07%
NVDA250117C010800002024-03-01 2:12PM EST2025-01-1768.0567.7568.50+10.06+17.35%739647.50%
NVDA250221C010800002024-02-27 11:26AM EST2025-02-2163.6275.7576.900.00-1947.87%
NVDA250620C010800002024-03-01 3:43PM EST2025-06-2099.3099.40100.65+9.96+11.15%534948.03%
NVDA251219C010800002024-03-01 10:41AM EST2025-12-19124.35131.75133.70+5.35+4.50%86748.44%
NVDA260116C010800002024-03-01 3:03PM EST2026-01-16135.22135.95137.30+18.57+15.92%33348.24%
NVDA260618C010800002024-03-01 3:58PM EST2026-06-18160.59159.80162.15-2.40-1.47%41048.61%
NVDA261218C010800002024-02-29 12:44PM EST2026-12-18166.61186.25189.550.00-110149.03%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P010800002024-02-20 10:38AM EST2024-03-08394.83254.20260.750.00--095.80%
NVDA240315P010800002024-02-29 9:37AM EST2024-03-15282.25253.20262.000.00-3064.94%
NVDA240322P010800002024-02-22 10:50AM EST2024-03-22307.34256.15258.550.00-2061.69%
NVDA240405P010800002024-02-28 3:53PM EST2024-04-05303.73255.25261.15+303.73--157.28%
NVDA240412P010800002024-03-01 9:32AM EST2024-04-12276.70255.35260.10+276.70-2-48.84%
NVDA240419P010800002024-03-01 3:02PM EST2024-04-19260.15257.00259.10-30.97-10.64%4041.63%
NVDA240517P010800002024-03-01 2:05PM EST2024-05-17261.25258.50261.05-40.12-13.31%1503037.81%
NVDA240621P010800002024-02-21 10:01AM EST2024-06-21400.75263.80267.300.00-17039.41%
NVDA240719P010800002024-02-09 1:08PM EST2024-07-19365.25266.60270.450.00--3538.04%
NVDA240816P010800002024-02-08 3:56PM EST2024-08-16385.15269.75272.600.00--1136.32%
NVDA240920P010800002024-02-12 2:15PM EST2024-09-20369.80274.45279.250.00-21437.16%
NVDA241115P010800002024-02-27 3:27PM EST2024-11-15306.15280.75284.550.00-22135.53%
NVDA241220P010800002024-02-22 10:14AM EST2024-12-20321.21284.60288.900.00-1213535.28%
NVDA250117P010800002024-02-28 10:15AM EST2025-01-17324.34288.05291.200.00-214034.65%
NVDA250221P010800002024-02-20 9:36AM EST2025-02-21388.75290.10298.500.00--235.66%
NVDA250620P010800002024-02-20 12:02PM EST2025-06-20411.96302.90307.900.00-21133.80%
NVDA251219P010800002024-02-27 1:16PM EST2025-12-19338.41319.75323.300.00-411732.63%
NVDA260116P010800002024-02-29 10:08AM EST2026-01-16336.90321.50324.550.00-115232.26%
NVDA260618P010800002024-02-13 11:48AM EST2026-06-18392.25332.05336.850.00-2531.81%