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
822.79 0.00 (0.00%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Strike:465.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C004650002024-03-01 10:11AM EST2024-03-01342.24354.35356.30+10.49+3.16%2210.00%
NVDA240308C004650002024-03-01 10:11AM EST2024-03-08342.69354.90357.10+15.54+4.75%220.00%
NVDA240315C004650002024-02-26 11:10AM EST2024-03-15339.30353.10358.40+6.35+1.91%11,149123.78%
NVDA240322C004650002024-02-21 2:58PM EST2024-03-22208.72356.35358.250.00-1198.54%
NVDA240419C004650002024-03-01 11:10AM EST2024-04-19355.00358.40359.90+42.00+13.42%150675.98%
NVDA240517C004650002024-02-23 3:56PM EST2024-05-17332.96360.75362.700.00-2111873.24%
NVDA240621C004650002024-02-29 10:10AM EST2024-06-21339.27363.35365.950.00-182868.47%
NVDA240719C004650002024-02-22 1:33PM EST2024-07-19324.55364.85368.650.00-213365.29%
NVDA240920C004650002024-02-22 12:58PM EST2024-09-20331.80371.40377.400.00-52264.06%
NVDA250117C004650002024-02-27 10:17AM EST2025-01-17356.80387.50389.100.00-142362.00%
NVDA250620C004650002024-03-01 10:39AM EST2025-06-20393.23404.20406.85+14.65+3.87%118260.62%
NVDA251219C004650002024-02-22 11:13AM EST2025-12-19385.23421.15425.050.00-125059.20%
NVDA260116C004650002024-02-22 10:00AM EST2026-01-16382.00425.20427.500.00-28959.32%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P004650002024-02-26 9:30AM EST2024-03-010.040.000.000.00-11,85650.00%
NVDA240308P004650002024-03-01 11:56AM EST2024-03-080.020.010.02+0.01+100.00%695117.19%
NVDA240315P004650002024-03-01 3:29PM EST2024-03-150.040.030.04-0.02-33.33%691,97291.80%
NVDA240322P004650002024-03-01 3:40PM EST2024-03-220.120.100.12-0.04-25.00%223484.18%
NVDA240419P004650002024-03-01 2:58PM EST2024-04-190.280.230.28-0.04-12.50%23,20660.99%
NVDA240517P004650002024-03-01 9:47AM EST2024-05-170.690.590.60-0.01-1.43%120754.13%
NVDA240621P004650002024-03-01 10:32AM EST2024-06-211.741.571.64-0.11-5.95%262051.92%
NVDA240719P004650002024-03-01 3:30PM EST2024-07-192.332.262.35-0.56-19.38%122349.53%
NVDA240920P004650002024-02-26 10:24AM EST2024-09-206.354.905.100.00-110147.78%
NVDA250117P004650002024-02-29 3:51PM EST2025-01-1712.3711.4011.550.00-1126046.04%
NVDA250620P004650002024-02-28 3:44PM EST2025-06-2022.8520.3520.750.00-214944.86%
NVDA251219P004650002024-02-23 11:29AM EST2025-12-1934.0029.9030.450.00-256043.40%
NVDA260116P004650002024-02-22 3:50PM EST2026-01-1634.9030.9531.600.00-42243.07%