Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
902.50-23.11 (-2.50%)
At close: 04:00PM EDT
895.63 -6.87 (-0.76%)
Pre-market: 05:37AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C003000002024-03-25 12:03PM EDT2024-03-28650.000.000.000.00-100.00%
NVDA240405C003000002024-03-27 10:50AM EDT2024-04-05598.320.000.000.00-8600.00%
NVDA240412C003000002024-03-27 10:50AM EDT2024-04-12598.720.000.000.00-8600.00%
NVDA240419C003000002024-03-22 10:09AM EDT2024-04-19627.650.000.000.00-200.00%
NVDA240517C003000002024-03-27 9:52AM EDT2024-05-17618.890.000.000.00-100.00%
NVDA240621C003000002024-03-27 2:51PM EDT2024-06-21603.870.000.000.00-400.00%
NVDA240719C003000002024-03-27 2:59PM EDT2024-07-19603.350.000.000.00-1200.00%
NVDA240816C003000002024-02-26 10:51AM EDT2024-08-16496.00606.40611.100.00-14104.93%
NVDA240920C003000002024-03-25 10:54AM EDT2024-09-20666.000.000.000.00-100.00%
NVDA241018C003000002024-03-15 1:46PM EDT2024-10-18598.250.000.000.00-100.00%
NVDA241115C003000002024-03-21 11:44AM EDT2024-11-15635.000.000.000.00-100.00%
NVDA241220C003000002024-03-27 1:19PM EDT2024-12-20616.000.000.000.00-200.00%
NVDA250117C003000002024-03-27 2:05PM EDT2025-01-17617.910.000.000.00-100.00%
NVDA250221C003000002024-03-18 1:53PM EDT2025-02-21602.280.000.000.00-100.00%
NVDA250620C003000002024-03-26 3:59PM EDT2025-06-20651.000.000.000.00-100.00%
NVDA251219C003000002024-03-27 10:10AM EDT2025-12-19633.680.000.000.00-100.00%
NVDA260116C003000002024-03-25 2:49PM EDT2026-01-16696.500.000.000.00-8000.00%
NVDA260618C003000002024-03-25 9:53AM EDT2026-06-18691.750.000.000.00-2600.00%
NVDA261218C003000002024-03-22 2:06PM EDT2026-12-18697.820.000.000.00-800.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P003000002024-03-27 10:22AM EDT2024-03-280.010.000.000.00-1050.00%
NVDA240405P003000002024-03-19 11:49AM EDT2024-04-050.010.000.000.00-4050.00%
NVDA240412P003000002024-03-21 3:06PM EDT2024-04-120.010.000.000.00-4050.00%
NVDA240419P003000002024-03-27 10:20AM EDT2024-04-190.020.000.000.00-2050.00%
NVDA240426P003000002024-03-27 1:46PM EDT2024-04-260.060.000.000.00-1050.00%
NVDA240503P003000002024-03-27 1:46PM EDT2024-05-030.050.000.000.00-1050.00%
NVDA240517P003000002024-03-27 9:44AM EDT2024-05-170.070.000.000.00-20050.00%
NVDA240621P003000002024-03-27 3:02PM EDT2024-06-210.200.000.000.00-3050.00%
NVDA240719P003000002024-03-27 9:33AM EDT2024-07-190.250.000.000.00-1025.00%
NVDA240816P003000002024-03-27 9:53AM EDT2024-08-160.320.000.000.00-5025.00%
NVDA240920P003000002024-03-27 1:00PM EDT2024-09-200.500.000.000.00-1025.00%
NVDA241018P003000002024-03-22 3:08PM EDT2024-10-180.690.000.000.00-21025.00%
NVDA241115P003000002024-03-25 12:59PM EDT2024-11-151.010.000.000.00-3025.00%
NVDA241220P003000002024-03-27 2:53PM EDT2024-12-201.560.000.000.00-4025.00%
NVDA250117P003000002024-03-27 12:02PM EDT2025-01-171.910.000.000.00-5025.00%
NVDA250221P003000002024-03-25 12:14PM EDT2025-02-212.140.000.000.00-1025.00%
NVDA250620P003000002024-03-27 10:03AM EDT2025-06-204.400.000.000.00-1012.50%
NVDA251219P003000002024-03-27 9:44AM EDT2025-12-197.750.000.000.00-1012.50%
NVDA260116P003000002024-03-27 11:25AM EDT2026-01-168.500.000.000.00-721012.50%
NVDA260618P003000002024-03-26 3:48PM EDT2026-06-1810.720.000.000.00-4012.50%
NVDA261218P003000002024-03-27 1:41PM EDT2026-12-1815.650.000.000.00-3012.50%