Australia markets closed

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:315.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315C003150002024-02-20 11:10AM EST2024-03-15371.18506.95509.700.00-1124211.43%
NVDA240419C003150002024-02-28 3:19PM EST2024-04-19469.03508.70511.600.00-437135.61%
NVDA240517C003150002024-02-08 2:45PM EST2024-05-17389.42510.40512.950.00-15117.49%
NVDA240621C003150002024-03-01 1:32PM EST2024-06-21508.50512.00514.70+63.50+14.27%1635104.14%
NVDA250117C003150002024-03-01 3:18PM EST2025-01-17520.69521.95527.95+41.69+8.70%425179.80%
NVDA250620C003150002023-12-19 11:00AM EST2025-06-20219.43288.40291.500.00-31220.00%
NVDA251219C003150002024-03-01 12:02PM EST2025-12-19537.65535.50551.60+80.08+17.50%210170.10%
NVDA260116C003150002024-02-22 2:36PM EST2026-01-16501.00539.70550.300.00-11269.62%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315P003150002024-03-01 10:06AM EST2024-03-150.010.000.03-0.01-50.00%202,446151.56%
NVDA240419P003150002024-03-01 3:41PM EST2024-04-190.040.000.080.00-125685.16%
NVDA240517P003150002024-02-29 10:49AM EST2024-05-170.110.050.110.00-28071.78%
NVDA240621P003150002024-03-01 3:20PM EST2024-06-210.270.170.28-0.18-40.00%179265.63%
NVDA240719P003150002024-02-16 11:17AM EST2024-07-191.050.270.390.00-16561.13%
NVDA250117P003150002024-02-23 2:36PM EST2025-01-173.002.382.560.00-349352.85%
NVDA250620P003150002024-02-28 11:19AM EST2025-06-206.055.305.750.00-13950.30%
NVDA251219P003150002024-02-28 11:22AM EST2025-12-199.659.009.60-0.40-3.98%124248.18%
NVDA260116P003150002024-02-26 2:10PM EST2026-01-1610.609.5510.000.00-55347.64%