Australia markets open in 5 hours 51 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:525.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C005250002024-03-01 12:59PM EST2024-03-08293.76296.80299.60+19.06+6.94%385149.80%
NVDA240315C005250002024-02-29 11:38AM EST2024-03-15263.08297.55300.250.00-24,168116.87%
NVDA240322C005250002024-02-28 9:39AM EST2024-03-22256.05298.25300.950.00-15101.98%
NVDA240328C005250002024-03-01 12:59PM EST2024-03-28295.82298.85301.60+36.42+14.04%1194.26%
NVDA240419C005250002024-02-29 3:24PM EST2024-04-19273.45301.25303.600.00-130778.82%
NVDA240517C005250002024-02-28 3:56PM EST2024-05-17260.50304.00306.500.00-129769.85%
NVDA240621C005250002024-03-01 10:48AM EST2024-06-21298.25308.65311.35+16.25+5.76%141,34965.75%
NVDA240719C005250002024-02-26 2:31PM EST2024-07-19289.06310.50315.650.00-115862.72%
NVDA240920C005250002024-02-28 2:40PM EST2024-09-20320.43321.70323.70+36.75+12.95%272360.98%
NVDA241220C005250002024-02-27 9:44AM EST2024-12-20294.50335.00337.700.00-18859.70%
NVDA250117C005250002024-03-01 3:55PM EST2025-01-17339.30339.10341.40+26.13+8.34%131,44359.35%
NVDA250620C005250002024-02-23 12:10PM EST2025-06-20342.70360.80363.100.00-613558.75%
NVDA251219C005250002024-02-26 2:46PM EST2025-12-19360.50381.80385.800.00-2016958.00%
NVDA260116C005250002024-02-20 12:23PM EST2026-01-16267.15384.95387.800.00-34857.71%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P005250002024-03-01 12:42PM EST2024-03-080.050.010.02-0.01-16.67%76276108.59%
NVDA240315P005250002024-03-01 3:34PM EST2024-03-150.080.050.10-0.05-38.46%961,72484.57%
NVDA240322P005250002024-03-01 1:08PM EST2024-03-220.240.150.21-0.04-14.29%377474.51%
NVDA240328P005250002024-03-01 11:49AM EST2024-03-280.240.180.25-0.04-14.29%938966.60%
NVDA240419P005250002024-03-01 3:30PM EST2024-04-190.550.470.54-0.09-14.06%564954.39%
NVDA240517P005250002024-03-01 2:58PM EST2024-05-171.261.151.21-0.23-15.44%5981049.00%
NVDA240621P005250002024-03-01 3:15PM EST2024-06-213.363.253.40-0.81-19.42%2691348.64%
NVDA240719P005250002024-03-01 2:32PM EST2024-07-194.784.504.75-0.79-14.18%1153046.58%
NVDA240920P005250002024-03-01 11:17AM EST2024-09-209.809.109.50-1.00-9.26%158645.56%
NVDA241220P005250002024-03-01 1:46PM EST2024-12-2017.2216.5017.05-1.33-7.17%1724144.69%
NVDA250117P005250002024-03-01 2:31PM EST2025-01-1718.9218.5518.95-2.28-10.75%13535344.15%
NVDA250620P005250002024-03-01 3:52PM EST2025-06-2031.2030.7031.30-2.35-7.00%1219843.24%
NVDA251219P005250002024-03-01 1:50PM EST2025-12-1943.5142.6543.70-3.99-8.40%217942.01%
NVDA260116P005250002024-03-01 1:20PM EST2026-01-1645.1444.2545.00-2.01-4.26%511341.66%