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
832.63 +9.84 (+1.20%)
Pre-market: 06:34AM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C004400002024-02-29 12:12PM EST2024-03-08351.760.000.000.00--00.00%
NVDA240315C004400002024-03-01 2:26PM EST2024-03-15382.270.000.000.00-3200.00%
NVDA240322C004400002024-02-02 3:04PM EST2024-03-22225.70382.85385.550.00-1010134.67%
NVDA240328C004400002024-03-01 10:04AM EST2024-03-28364.290.000.000.00-100.00%
NVDA240419C004400002024-03-01 9:30AM EST2024-04-19366.800.000.000.00-200.00%
NVDA240517C004400002024-03-01 3:59PM EST2024-05-17388.800.000.000.00-4200.00%
NVDA240621C004400002024-02-29 2:45PM EST2024-06-21363.000.000.000.00-100.00%
NVDA240719C004400002024-02-23 10:34AM EST2024-07-19370.690.000.000.00-1000.00%
NVDA240816C004400002024-02-26 2:21PM EST2024-08-16368.280.000.000.00-600.00%
NVDA240920C004400002024-02-26 2:08PM EST2024-09-20374.140.000.000.00-100.00%
NVDA241115C004400002024-03-01 9:36AM EST2024-11-15383.010.000.000.00-100.00%
NVDA241220C004400002024-02-27 9:55AM EST2024-12-20369.650.000.000.00-1000.00%
NVDA250117C004400002024-03-01 2:12PM EST2025-01-17410.100.000.000.00-300.00%
NVDA250221C004400002024-02-23 2:07PM EST2025-02-21395.750.000.000.00-700.00%
NVDA250620C004400002024-02-28 10:51AM EST2025-06-20382.240.000.000.00-100.00%
NVDA251219C004400002024-02-23 10:30AM EST2025-12-19421.020.000.000.00-100.00%
NVDA260116C004400002024-02-29 9:30AM EST2026-01-16414.450.000.000.00-100.00%
NVDA260618C004400002024-01-30 2:44PM EST2026-06-18280.65424.00442.000.00-14150.04%
NVDA261218C004400002024-02-26 3:52PM EST2026-12-18446.050.000.000.00-200.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P004400002024-03-01 1:36PM EST2024-03-080.010.000.000.00-35050.00%
NVDA240315P004400002024-03-01 3:18PM EST2024-03-150.050.000.000.00-83050.00%
NVDA240322P004400002024-03-01 3:33PM EST2024-03-220.080.000.000.00-4050.00%
NVDA240328P004400002024-02-28 3:10PM EST2024-03-280.200.000.000.00-1050.00%
NVDA240405P004400002024-03-01 11:21AM EST2024-04-050.140.000.000.00-1050.00%
NVDA240419P004400002024-03-01 10:26AM EST2024-04-190.230.000.000.00-1025.00%
NVDA240517P004400002024-03-01 2:56PM EST2024-05-170.450.000.000.00-13025.00%
NVDA240621P004400002024-03-01 2:02PM EST2024-06-211.210.000.000.00-5025.00%
NVDA240719P004400002024-03-01 2:52PM EST2024-07-191.730.000.000.00-5025.00%
NVDA240816P004400002024-03-01 3:42PM EST2024-08-162.400.000.000.00-1012.50%
NVDA240920P004400002024-03-01 1:27PM EST2024-09-203.850.000.000.00-3012.50%
NVDA241018P004400002024-02-29 11:52AM EST2024-10-185.400.000.000.00--012.50%
NVDA241115P004400002024-02-27 1:17PM EST2024-11-156.900.000.000.00-31012.50%
NVDA241220P004400002024-03-01 3:15PM EST2024-12-208.000.000.000.00-11012.50%
NVDA250117P004400002024-03-01 2:21PM EST2025-01-179.140.000.000.00-4012.50%
NVDA250221P004400002024-03-01 3:34PM EST2025-02-2111.400.000.000.00-3012.50%
NVDA250620P004400002024-03-01 3:38PM EST2025-06-2017.050.000.000.00-20012.50%
NVDA251219P004400002024-02-22 10:07AM EST2025-12-1929.350.000.000.00-306.25%
NVDA260116P004400002024-03-01 12:00PM EST2026-01-1626.640.000.000.00-106.25%
NVDA260618P004400002024-03-01 1:23PM EST2026-06-1833.220.000.000.00-306.25%
NVDA261218P004400002024-03-01 3:28PM EST2026-12-1840.680.000.000.00-7006.25%