Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.72-19.80 (-2.85%)
At close: 04:00PM EST
735.95 +61.23 (+9.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223C004100002024-02-21 2:11PM EST2024-02-23264.380.000.000.00-300.00%
NVDA240301C004100002024-02-14 9:58AM EST2024-03-01330.140.000.000.00-200.00%
NVDA240315C004100002024-02-20 1:13PM EST2024-03-15272.930.000.000.00-400.00%
NVDA240322C004100002024-02-12 1:26PM EST2024-03-22321.810.000.000.00-100.00%
NVDA240419C004100002024-02-09 3:56PM EST2024-04-19316.680.000.000.00-800.00%
NVDA240517C004100002024-02-20 10:49AM EST2024-05-17282.810.000.000.00-900.00%
NVDA240621C004100002024-02-20 9:58AM EST2024-06-21294.620.000.000.00-1100.00%
NVDA240719C004100002024-02-20 12:17PM EST2024-07-19283.950.000.000.00-100.00%
NVDA240816C004100002024-02-21 3:30PM EST2024-08-16275.490.000.000.00-100.00%
NVDA240920C004100002024-02-21 2:27PM EST2024-09-20279.800.000.000.00-400.00%
NVDA241115C004100002024-01-30 11:01AM EST2024-11-15249.400.000.000.00--00.00%
NVDA241220C004100002024-02-21 10:41AM EST2024-12-20300.270.000.000.00-800.00%
NVDA250117C004100002024-02-21 1:54PM EST2025-01-17294.690.000.000.00-1500.00%
NVDA250620C004100002024-02-21 3:38PM EST2025-06-20311.750.000.000.00-100.00%
NVDA251219C004100002024-02-13 12:14PM EST2025-12-19375.150.000.000.00-100.00%
NVDA260116C004100002024-02-20 9:39AM EST2026-01-16357.500.000.000.00-200.00%
NVDA260618C004100002024-02-20 12:47PM EST2026-06-18351.830.000.000.00-100.00%
NVDA261218C004100002024-02-21 3:56PM EST2026-12-18356.280.000.000.00-2300.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223P004100002024-02-21 3:59PM EST2024-02-230.150.000.000.00-459050.00%
NVDA240301P004100002024-02-21 3:59PM EST2024-03-010.240.000.000.00-77050.00%
NVDA240308P004100002024-02-21 3:54PM EST2024-03-080.500.000.000.00-8050.00%
NVDA240315P004100002024-02-21 3:58PM EST2024-03-150.690.000.000.00-1,030050.00%
NVDA240322P004100002024-02-21 3:44PM EST2024-03-220.880.000.000.00-11025.00%
NVDA240328P004100002024-02-21 3:59PM EST2024-03-281.060.000.000.00-12025.00%
NVDA240419P004100002024-02-21 3:59PM EST2024-04-191.180.000.000.00-82025.00%
NVDA240517P004100002024-02-21 3:23PM EST2024-05-171.920.000.000.00-280025.00%
NVDA240621P004100002024-02-21 11:59AM EST2024-06-213.450.000.000.00-2012.50%
NVDA240719P004100002024-02-21 1:22PM EST2024-07-194.600.000.000.00-4012.50%
NVDA240816P004100002024-02-21 3:52PM EST2024-08-165.570.000.000.00-5012.50%
NVDA240920P004100002024-02-21 3:52PM EST2024-09-207.550.000.000.00-5012.50%
NVDA241115P004100002024-02-21 2:37PM EST2024-11-1510.800.000.000.00-303012.50%
NVDA241220P004100002024-02-20 2:23PM EST2024-12-2013.650.000.000.00-5012.50%
NVDA250117P004100002024-02-21 3:34PM EST2025-01-1714.400.000.000.00-22012.50%
NVDA250620P004100002024-02-21 1:33PM EST2025-06-2023.100.000.000.00-106.25%
NVDA251219P004100002024-02-20 10:58AM EST2025-12-1933.000.000.000.00-1506.25%
NVDA260116P004100002024-02-21 3:50PM EST2026-01-1632.550.000.000.00-1106.25%
NVDA260618P004100002024-02-21 3:50PM EST2026-06-1839.200.000.000.00-1006.25%
NVDA261218P004100002024-02-21 10:51AM EST2026-12-1845.470.000.000.00-306.25%