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
826.56 +3.77 (+0.46%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:515.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C005150002024-03-01 9:39AM EST2024-03-08285.11306.80309.60+1.56+0.55%126144.04%
NVDA240315C005150002024-02-29 3:56PM EST2024-03-15295.00305.90311.55+10.88+3.83%41,258113.89%
NVDA240322C005150002024-03-01 12:31PM EST2024-03-22304.57308.20310.90+26.67+9.60%14102.73%
NVDA240328C005150002024-02-22 1:39PM EST2024-03-28263.40308.80311.550.00-2295.54%
NVDA240419C005150002024-02-27 10:53AM EST2024-04-19296.94311.10313.50+18.30+6.57%138480.33%
NVDA240517C005150002024-02-23 3:32PM EST2024-05-17311.48313.75316.15+29.61+10.50%121171.10%
NVDA240621C005150002024-03-01 10:40AM EST2024-06-21304.64317.85321.40+14.46+4.98%252067.08%
NVDA240719C005150002024-02-26 12:43PM EST2024-07-19302.20320.00325.100.00-17363.90%
NVDA240920C005150002024-02-23 11:59AM EST2024-09-20312.37330.30332.700.00-113561.69%
NVDA241220C005150002024-02-26 2:13PM EST2024-12-20318.25343.25345.900.00-17060.25%
NVDA250117C005150002024-02-29 11:02AM EST2025-01-17317.00347.50349.450.00-136659.95%
NVDA250620C005150002024-02-28 9:53AM EST2025-06-20326.34368.25370.500.00-129759.17%
NVDA251219C005150002024-02-26 12:00PM EST2025-12-19369.72388.60392.700.00-119058.34%
NVDA260116C005150002024-02-26 10:29AM EST2026-01-16373.31391.70394.650.00-13458.05%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P005150002024-03-01 12:53PM EST2024-03-080.040.010.03+0.02+100.00%10327107.03%
NVDA240315P005150002024-03-01 3:47PM EST2024-03-150.060.050.09-0.04-40.00%631,15384.18%
NVDA240322P005150002024-03-01 1:26PM EST2024-03-220.180.120.22-0.12-40.00%399275.10%
NVDA240328P005150002024-03-01 3:52PM EST2024-03-280.180.100.23-0.11-37.93%75066.02%
NVDA240419P005150002024-03-01 3:56PM EST2024-04-190.470.390.48-0.11-18.97%241,56254.86%
NVDA240517P005150002024-03-01 3:44PM EST2024-05-171.061.011.08-0.24-18.46%255649.63%
NVDA240621P005150002024-03-01 3:15PM EST2024-06-213.052.863.00-0.53-14.80%1455148.97%
NVDA240719P005150002024-03-01 3:56PM EST2024-07-194.144.004.20-1.74-29.59%111346.84%
NVDA240920P005150002024-03-01 12:28PM EST2024-09-208.728.108.50-1.23-12.36%216545.69%
NVDA241220P005150002024-03-01 10:59AM EST2024-12-2016.0015.0015.70-1.90-10.61%154244.94%
NVDA250117P005150002024-03-01 2:41PM EST2025-01-1717.6517.1017.50-1.65-8.55%349444.39%
NVDA250620P005150002024-02-22 2:24PM EST2025-06-2034.3328.6529.400.00-18543.50%
NVDA251219P005150002024-02-29 9:49AM EST2025-12-1943.1540.2041.300.00-179742.22%
NVDA260116P005150002024-03-01 12:47PM EST2026-01-1642.5041.7542.45-1.65-3.74%17541.82%