Australia markets open in 5 hours 54 minutes

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
826.56 +3.77 (+0.46%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C005000002024-03-01 3:05PM EST2024-03-08320.60322.00324.35+22.10+7.40%465163.09%
NVDA240315C005000002024-03-01 3:54PM EST2024-03-15322.00322.65324.95+26.80+9.08%2339,335126.22%
NVDA240322C005000002024-03-01 3:04PM EST2024-03-22321.67323.10325.80+27.78+9.45%31,515109.99%
NVDA240328C005000002024-02-29 12:05PM EST2024-03-28293.12323.70326.450.00-2469101.88%
NVDA240419C005000002024-03-01 3:28PM EST2024-04-19324.49323.95330.30+28.49+9.62%251,21484.77%
NVDA240517C005000002024-03-01 3:29PM EST2024-05-17327.00328.40330.80+28.50+9.55%862,63474.39%
NVDA240621C005000002024-03-01 3:48PM EST2024-06-21331.51332.35335.05+28.51+9.41%184,00169.22%
NVDA240719C005000002024-03-01 2:10PM EST2024-07-19334.90334.55338.85+39.90+13.53%432666.15%
NVDA240816C005000002024-02-29 3:24PM EST2024-08-16338.00337.75342.40+26.71+8.58%112064.35%
NVDA240920C005000002024-02-29 12:10PM EST2024-09-20345.00343.80345.85+29.67+9.41%21,53963.20%
NVDA241115C005000002024-02-29 10:21AM EST2024-11-15324.20351.10353.300.00-15061.79%
NVDA241220C005000002024-03-01 3:32PM EST2024-12-20354.50355.75358.45+22.30+6.71%1792961.40%
NVDA250117C005000002024-03-01 3:59PM EST2025-01-17361.00359.85361.80+24.40+7.25%826,75661.05%
NVDA250221C005000002024-02-27 9:39AM EST2025-02-21329.33363.35368.150.00-1960.89%
NVDA250620C005000002024-03-01 2:44PM EST2025-06-20379.04379.10382.10+37.31+10.92%121,20859.95%
NVDA251219C005000002024-03-01 1:59PM EST2025-12-19400.10399.00403.15+21.55+5.69%593559.00%
NVDA260116C005000002024-03-01 3:55PM EST2026-01-16400.75402.00404.90+23.65+6.27%61,27658.67%
NVDA260618C005000002024-03-01 2:36PM EST2026-06-18417.00416.35421.15+28.50+7.34%212758.18%
NVDA261218C005000002024-03-01 3:57PM EST2026-12-18434.62431.70438.55+23.07+5.61%3037257.63%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P005000002024-03-01 3:32PM EST2024-03-080.040.010.02+0.03+300.00%1,2251,581119.53%
NVDA240315P005000002024-03-01 3:51PM EST2024-03-150.060.050.08-0.05-45.45%38014,86991.80%
NVDA240322P005000002024-03-01 3:46PM EST2024-03-220.160.160.17-0.03-15.79%23567381.15%
NVDA240328P005000002024-03-01 3:57PM EST2024-03-280.180.140.19-0.02-10.00%22435171.19%
NVDA240405P005000002024-03-01 3:44PM EST2024-04-050.240.130.25-0.10-29.41%1456363.18%
NVDA240419P005000002024-03-01 3:59PM EST2024-04-190.390.380.41-0.08-17.02%3042,69057.86%
NVDA240517P005000002024-03-01 3:57PM EST2024-05-170.880.810.91-0.20-18.52%3492,79451.01%
NVDA240621P005000002024-03-01 3:31PM EST2024-06-212.482.402.50-0.41-14.19%2594,59450.12%
NVDA240719P005000002024-03-01 3:52PM EST2024-07-193.503.353.55-0.58-14.22%631,03947.86%
NVDA240816P005000002024-03-01 3:43PM EST2024-08-164.804.654.85-0.80-14.29%11547746.55%
NVDA240920P005000002024-03-01 2:46PM EST2024-09-207.367.107.25-0.97-11.64%401,48846.33%
NVDA241115P005000002024-03-01 3:47PM EST2024-11-1510.7610.5010.80-1.29-10.71%753145.30%
NVDA241220P005000002024-03-01 3:57PM EST2024-12-2013.5713.4013.70-1.33-8.93%2,3924,04845.38%
NVDA250117P005000002024-03-01 3:59PM EST2025-01-1715.3015.3015.45-1.53-9.09%1044,10344.90%
NVDA250221P005000002024-03-01 11:35AM EST2025-02-2118.6617.8018.45-1.39-6.93%912044.99%
NVDA250620P005000002024-03-01 3:58PM EST2025-06-2026.2325.9026.45-2.44-8.51%341,14843.88%
NVDA251219P005000002024-03-01 3:53PM EST2025-12-1937.5036.7537.90-2.02-5.11%172,53342.64%
NVDA260116P005000002024-03-01 3:49PM EST2026-01-1638.5038.2038.95-2.39-5.84%521,69742.22%
NVDA260618P005000002024-03-01 3:22PM EST2026-06-1847.4746.2047.55-1.14-2.35%1117741.44%
NVDA261218P005000002024-03-01 2:58PM EST2026-12-1856.1055.0056.70-1.70-2.94%2343940.56%