Australia markets open in 5 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
801.25+13.08 (+1.66%)
As of 12:37PM EST. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C005400002024-02-26 12:06PM EST2024-03-01257.90258.35259.65+4.99+1.97%2540.00%
NVDA240308C005400002024-02-23 10:23AM EST2024-03-08262.27258.95260.650.00-1120.00%
NVDA240315C005400002024-02-26 11:37AM EST2024-03-15260.48259.95261.45+5.98+2.35%11,57468.75%
NVDA240322C005400002024-02-21 10:49AM EST2024-03-22149.61260.55262.300.00-1457.91%
NVDA240328C005400002024-02-23 11:00AM EST2024-03-28251.45261.35262.750.00-1663.45%
NVDA240419C005400002024-02-26 10:35AM EST2024-04-19264.82263.65265.10+5.92+2.29%62,96761.74%
NVDA240517C005400002024-02-26 9:47AM EST2024-05-17257.00267.40268.80-2.10-0.81%453859.66%
NVDA240621C005400002024-02-26 10:30AM EST2024-06-21274.07273.50274.70-12.41-4.33%381359.20%
NVDA240719C005400002024-02-22 1:31PM EST2024-07-19256.10277.20278.950.00-813957.79%
NVDA240816C005400002024-02-23 10:28AM EST2024-08-16287.85281.85283.250.00-219657.24%
NVDA240920C005400002024-02-23 10:29AM EST2024-09-20290.00288.05290.350.00-11,09457.60%
NVDA241115C005400002024-02-23 11:30AM EST2024-11-15291.35296.80298.550.00-11856.77%
NVDA241220C005400002024-02-23 3:50PM EST2024-12-20295.94302.75305.200.00-626157.09%
NVDA250117C005400002024-02-26 9:47AM EST2025-01-17297.66307.35308.85-14.53-4.65%179856.86%
NVDA250221C005400002024-02-23 12:40PM EST2025-02-21315.50311.50316.200.00-2156.99%
NVDA250620C005400002024-02-22 11:33AM EST2025-06-20312.25329.95331.800.00-516856.74%
NVDA251219C005400002024-02-26 10:17AM EST2025-12-19351.96351.55355.35+99.40+39.36%422256.28%
NVDA260116C005400002024-02-26 10:05AM EST2026-01-16352.41355.10357.70+18.15+5.43%65556.13%
NVDA260618C005400002024-02-12 1:25PM EST2026-06-18313.18362.10367.350.00-122353.34%
NVDA261218C005400002024-02-26 11:41AM EST2026-12-18389.46385.25393.25-8.79-2.21%18155.15%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P005400002024-02-26 12:16PM EST2024-03-010.010.000.01-0.13-92.86%2291,32996.88%
NVDA240308P005400002024-02-26 11:16AM EST2024-03-080.100.080.11-0.16-61.54%14127380.08%
NVDA240315P005400002024-02-26 10:56AM EST2024-03-150.280.280.30-0.27-49.09%55,24271.97%
NVDA240322P005400002024-02-23 3:42PM EST2024-03-220.770.490.520.00-924166.02%
NVDA240328P005400002024-02-26 9:39AM EST2024-03-280.760.580.65-0.08-9.52%112961.16%
NVDA240405P005400002024-02-26 9:59AM EST2024-04-051.000.720.930.00-31457.06%
NVDA240419P005400002024-02-26 10:21AM EST2024-04-191.231.191.23-0.25-16.89%131,34452.10%
NVDA240517P005400002024-02-26 11:31AM EST2024-05-172.412.402.46-0.40-14.23%521,61547.85%
NVDA240621P005400002024-02-26 12:16PM EST2024-06-215.775.705.85-0.63-9.87%367048.10%
NVDA240719P005400002024-02-26 10:25AM EST2024-07-197.757.557.70-0.75-8.82%629346.22%
NVDA240816P005400002024-02-23 12:32PM EST2024-08-1611.059.659.900.00-2519945.22%
NVDA240920P005400002024-02-26 11:06AM EST2024-09-2013.6013.5013.75-1.62-10.64%1327445.33%
NVDA241115P005400002024-02-23 2:53PM EST2024-11-1518.3518.2018.45-0.86-4.48%111144.16%
NVDA241220P005400002024-02-26 12:09PM EST2024-12-2022.4522.0022.30-0.05-0.22%513844.27%
NVDA250117P005400002024-02-23 11:44AM EST2025-01-1726.1924.2524.550.00-663043.81%
NVDA250221P005400002024-02-26 9:52AM EST2025-02-2129.5827.3528.70-17.72-37.46%1744.13%
NVDA250620P005400002024-02-22 11:43AM EST2025-06-2040.3037.4037.850.00-29842.76%
NVDA251219P005400002024-02-26 10:17AM EST2025-12-1951.0050.1550.80-2.86-5.31%1667841.46%
NVDA260116P005400002024-02-22 3:58PM EST2026-01-1652.6551.4052.20-1.35-2.50%612441.13%
NVDA260618P005400002024-02-22 1:46PM EST2026-06-1864.0760.0561.600.00-23140.30%
NVDA261218P005400002024-02-26 12:05PM EST2026-12-1869.5467.1071.55-0.46-0.66%221439.42%