Australia markets close in 3 hours 47 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
791.12+14.49 (+1.87%)
At close: 04:00PM EST
797.36 +6.24 (+0.79%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:405.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C004050002024-02-29 12:18PM EST2024-03-01386.53383.30391.65+17.53+4.75%16623.83%
NVDA240315C004050002024-02-28 10:32AM EST2024-03-15370.29384.60391.050.00-2269166.94%
NVDA240419C004050002024-02-28 10:32AM EST2024-04-19372.79387.00393.800.00-1266107.72%
NVDA240517C004050002024-02-22 3:42PM EST2024-05-17384.74388.80395.900.00-22393.26%
NVDA240621C004050002024-02-23 1:27PM EST2024-06-21404.96390.00400.100.00-1230284.16%
NVDA240719C004050002024-02-09 3:39PM EST2024-07-19327.92393.00404.500.00-153482.25%
NVDA250117C004050002024-02-22 10:49AM EST2025-01-17395.45407.60418.700.00-350368.27%
NVDA250620C004050002024-02-28 10:28AM EST2025-06-20409.80420.00438.000.00-118866.50%
NVDA260116C004050002024-02-27 9:45AM EST2026-01-16430.00436.00456.000.00-112863.76%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P004050002024-02-26 9:30AM EST2024-03-010.010.000.010.00-7367362.50%
NVDA240315P004050002024-02-29 3:18PM EST2024-03-150.040.000.08+0.01+33.33%1972,266108.59%
NVDA240419P004050002024-02-28 1:47PM EST2024-04-190.190.150.19-0.03-13.64%155067.97%
NVDA240517P004050002024-02-29 11:03AM EST2024-05-170.370.310.41-0.08-17.78%283959.13%
NVDA240621P004050002024-02-29 2:12PM EST2024-06-210.910.840.99-0.24-20.87%575155.41%
NVDA240719P004050002024-02-22 1:11PM EST2024-07-191.971.223.500.00-310357.48%
NVDA250117P004050002024-02-29 3:41PM EST2025-01-177.107.107.50-0.25-3.40%244547.79%
NVDA250620P004050002024-02-26 2:21PM EST2025-06-2014.4413.0519.000.00-118550.23%
NVDA260116P004050002024-02-29 11:34AM EST2026-01-1621.5721.4022.85-0.43-1.95%211044.32%