Australia markets open in 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
785.38+110.66 (+16.40%)
At close: 04:00PM EST
790.07 +4.69 (+0.60%)
After hours: 05:23PM EST
In the money
Show:ListStraddle
Strike:425.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223C004250002024-02-22 2:18PM EST2024-02-23353.00358.50361.40+109.05+44.70%335391.50%
NVDA240301C004250002024-02-20 3:54PM EST2024-03-01269.80359.00361.850.00-1212130.08%
NVDA240308C004250002024-02-13 9:33AM EST2024-03-08285.75359.25362.400.00--1123.78%
NVDA240315C004250002024-02-22 1:13PM EST2024-03-15359.83360.20362.65+108.28+43.05%4642115.82%
NVDA240419C004250002024-02-21 10:32AM EST2024-04-19260.00362.50365.650.00-214190.23%
NVDA240517C004250002024-02-22 11:48AM EST2024-05-17356.42364.30368.25+90.92+34.24%15181.59%
NVDA240621C004250002024-02-22 1:26PM EST2024-06-21357.60365.60371.70+89.57+33.42%446474.33%
NVDA240719C004250002024-02-22 11:48AM EST2024-07-19362.61367.95375.30+155.03+74.68%13272.35%
NVDA250117C004250002024-02-21 10:24AM EST2025-01-17293.75388.00391.350.00-226564.94%
NVDA250620C004250002024-02-22 11:08AM EST2025-06-20398.00402.55406.75+83.00+26.35%721962.73%
NVDA251219C004250002024-02-14 11:01AM EST2025-12-19370.58417.00424.400.00-134461.10%
NVDA260116C004250002024-02-15 10:23AM EST2026-01-16373.70419.95425.900.00-423560.85%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223P004250002024-02-22 3:15PM EST2024-02-230.010.000.01-0.22-95.65%59731231.25%
NVDA240301P004250002024-02-22 1:53PM EST2024-03-010.010.010.03-0.37-97.37%974121.88%
NVDA240308P004250002024-02-22 1:31PM EST2024-03-080.060.020.11-0.51-89.47%33234100.98%
NVDA240315P004250002024-02-22 3:54PM EST2024-03-150.160.110.18-0.67-80.72%982,18291.02%
NVDA240322P004250002024-02-22 2:02PM EST2024-03-220.230.150.25-0.56-70.89%111482.42%
NVDA240419P004250002024-02-22 1:08PM EST2024-04-190.380.320.51-1.07-73.79%621,09864.50%
NVDA240517P004250002024-02-22 11:06AM EST2024-05-170.720.650.77-1.48-67.27%5828356.76%
NVDA240621P004250002024-02-22 11:09AM EST2024-06-211.801.601.77-2.62-59.28%2599354.37%
NVDA240719P004250002024-02-22 11:22AM EST2024-07-192.362.242.46-3.59-60.34%30441751.82%
NVDA250117P004250002024-02-22 2:10PM EST2025-01-1710.209.9010.20-6.79-39.96%362,17347.36%
NVDA250620P004250002024-02-20 3:22PM EST2025-06-2026.0017.0517.700.00-223245.56%
NVDA251219P004250002024-02-22 3:40PM EST2025-12-1925.7025.1026.05-9.30-26.57%41,04743.95%
NVDA260116P004250002024-02-22 11:40AM EST2026-01-1627.2026.0027.50-10.30-27.47%45843.86%