Australia markets open in 1 hour 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
787.01-3.91 (-0.49%)
At close: 04:00PM EST
787.27 +0.26 (+0.03%)
After hours: 04:19PM EST
In the money
Show:ListStraddle
Strike:485.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C004850002024-02-27 9:40AM EST2024-03-01296.40301.70303.35-11.60-3.77%212203.22%
NVDA240308C004850002024-02-26 2:47PM EST2024-03-08309.52303.10304.850.00-24150.00%
NVDA240315C004850002024-02-27 3:00PM EST2024-03-15306.83301.10306.60-8.92-2.83%121,708115.92%
NVDA240322C004850002024-02-23 9:47AM EST2024-03-22335.66303.45305.300.00-12102.81%
NVDA240419C004850002024-02-26 12:38PM EST2024-04-19319.55306.45308.050.00-151082.80%
NVDA240517C004850002024-02-26 9:30AM EST2024-05-17319.99308.85310.850.00-111873.58%
NVDA240621C004850002024-02-22 11:00AM EST2024-06-21304.68313.55315.500.00-964469.57%
NVDA240719C004850002024-02-22 1:39PM EST2024-07-19306.30314.90319.800.00-28566.26%
NVDA240920C004850002024-02-27 9:46AM EST2024-09-20317.18324.25325.90-14.11-4.26%21962.97%
NVDA250117C004850002024-02-27 10:17AM EST2025-01-17339.45339.95341.80-7.56-2.18%151860.95%
NVDA250620C004850002024-02-23 12:23PM EST2025-06-20372.45358.85361.400.00-613759.85%
NVDA251219C004850002024-02-21 3:51PM EST2025-12-19278.77378.00381.500.00-1118658.81%
NVDA260116C004850002024-02-26 1:57PM EST2026-01-16390.00380.45383.650.00-191358.49%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P004850002024-02-26 11:01AM EST2024-03-010.010.000.010.00-10305131.25%
NVDA240308P004850002024-02-27 1:45PM EST2024-03-080.040.030.06-0.01-20.00%736894.34%
NVDA240315P004850002024-02-27 2:58PM EST2024-03-150.190.140.18-0.02-9.52%2612,52683.40%
NVDA240322P004850002024-02-27 1:21PM EST2024-03-220.260.240.29-0.14-35.00%6615074.90%
NVDA240419P004850002024-02-27 2:01PM EST2024-04-190.570.520.57-0.12-17.39%691856.25%
NVDA240517P004850002024-02-27 11:25AM EST2024-05-171.141.051.11-0.19-14.29%2027350.16%
NVDA240621P004850002024-02-27 2:55PM EST2024-06-212.752.712.82-0.40-12.70%391049.32%
NVDA240719P004850002024-02-23 3:18PM EST2024-07-194.593.753.900.00-417747.19%
NVDA240920P004850002024-02-27 12:25PM EST2024-09-207.637.507.80-1.06-12.20%311445.99%
NVDA250117P004850002024-02-26 11:02AM EST2025-01-1715.8015.4015.70+0.21+1.35%294444.36%
NVDA250620P004850002024-02-22 2:13PM EST2025-06-2028.0025.4526.300.00-18843.31%
NVDA251219P004850002024-02-23 9:30AM EST2025-12-1937.4035.9536.900.00-18741.91%
NVDA260116P004850002024-02-22 11:35AM EST2026-01-1640.0237.3537.950.00-38941.52%