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
839.65 +16.86 (+2.05%)
Pre-market: 07:41AM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C003500002024-02-27 9:48AM EST2024-03-08432.670.000.000.00-100.00%
NVDA240315C003500002024-03-01 2:44PM EST2024-03-15471.000.000.000.00-126010.00%
NVDA240328C003500002024-02-22 3:06PM EST2024-03-28431.740.000.000.00-55550.00%
NVDA240419C003500002024-03-01 2:30PM EST2024-04-19474.690.000.000.00-12860.00%
NVDA240517C003500002024-03-01 3:23PM EST2024-05-17473.730.000.000.00-2810.00%
NVDA240621C003500002024-03-01 2:47PM EST2024-06-21477.550.000.000.00-256930.00%
NVDA240719C003500002024-02-21 2:52PM EST2024-07-19328.470.000.000.00-3110.00%
NVDA240816C003500002024-02-26 11:04AM EST2024-08-16459.480.000.000.00-120.00%
NVDA240920C003500002024-02-23 10:08AM EST2024-09-20471.510.000.000.00-11450.00%
NVDA241115C003500002024-03-01 12:18PM EST2024-11-15483.800.000.000.00-150.00%
NVDA241220C003500002024-03-01 2:47PM EST2024-12-20488.550.000.000.00-41930.00%
NVDA250117C003500002024-03-01 12:22PM EST2025-01-17487.930.000.000.00-49770.00%
NVDA250221C003500002024-02-20 1:52PM EST2025-02-21361.590.000.000.00--10.00%
NVDA250620C003500002024-02-26 10:35AM EST2025-06-20480.100.000.000.00-102530.00%
NVDA251219C003500002024-03-01 12:08PM EST2025-12-19507.450.000.000.00-33650.00%
NVDA260116C003500002024-02-29 3:08PM EST2026-01-16487.570.000.000.00-11380.00%
NVDA260618C003500002024-02-22 1:59PM EST2026-06-18483.000.000.000.00-1490.00%
NVDA261218C003500002024-03-01 2:58PM EST2026-12-18534.550.000.000.00-22760.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P003500002024-02-27 9:43AM EST2024-03-080.010.000.000.00-143050.00%
NVDA240315P003500002024-03-01 12:52PM EST2024-03-150.020.000.000.00-1116,85750.00%
NVDA240322P003500002024-03-01 12:10PM EST2024-03-220.020.000.000.00-113350.00%
NVDA240328P003500002024-03-01 1:05PM EST2024-03-280.010.000.000.00-1335650.00%
NVDA240405P003500002024-03-01 3:08PM EST2024-04-050.040.000.000.00-4550.00%
NVDA240419P003500002024-03-01 3:57PM EST2024-04-190.050.000.000.00-22,47050.00%
NVDA240517P003500002024-03-01 3:43PM EST2024-05-170.150.000.000.00-72,13525.00%
NVDA240621P003500002024-03-01 11:18AM EST2024-06-210.410.000.000.00-645,51225.00%
NVDA240719P003500002024-03-01 2:42PM EST2024-07-190.580.000.000.00-171925.00%
NVDA240816P003500002024-02-28 11:01AM EST2024-08-161.030.000.000.00-121025.00%
NVDA240920P003500002024-03-01 3:16PM EST2024-09-201.300.000.000.00-111,95425.00%
NVDA241018P003500002024-03-01 1:07PM EST2024-10-181.700.000.000.00-1125.00%
NVDA241115P003500002024-03-01 11:41AM EST2024-11-152.280.000.000.00-17925.00%
NVDA241220P003500002024-03-01 3:58PM EST2024-12-203.100.000.000.00-661,19612.50%
NVDA250117P003500002024-03-01 3:19PM EST2025-01-173.750.000.000.00-54,55212.50%
NVDA250221P003500002024-03-01 3:57PM EST2025-02-214.800.000.000.00-38012.50%
NVDA250620P003500002024-03-01 2:31PM EST2025-06-207.850.000.000.00-1568412.50%
NVDA251219P003500002024-03-01 11:04AM EST2025-12-1912.800.000.000.00-31,48112.50%
NVDA260116P003500002024-03-01 3:02PM EST2026-01-1613.400.000.000.00-602,15512.50%
NVDA260618P003500002024-03-01 3:02PM EST2026-06-1817.660.000.000.00-5735712.50%
NVDA261218P003500002024-03-01 3:36PM EST2026-12-1822.500.000.000.00-5521012.50%