Australia markets close in 3 hours 5 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
791.12+14.49 (+1.87%)
At close: 04:00PM EST
797.36 +6.24 (+0.79%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C005600002024-02-29 2:35PM EST2024-03-01238.15228.40235.50+14.62+6.54%8134321.97%
NVDA240308C005600002024-02-29 3:57PM EST2024-03-08238.94229.20236.35+6.11+2.62%735127.49%
NVDA240315C005600002024-02-29 3:58PM EST2024-03-15238.19230.40236.55+13.39+5.96%63,84799.37%
NVDA240322C005600002024-02-22 3:42PM EST2024-03-22228.56227.60237.550.00-11075.15%
NVDA240328C005600002024-02-27 2:06PM EST2024-03-28235.58231.50238.450.00-1180.44%
NVDA240405C005600002024-02-23 2:26PM EST2024-04-05241.60232.10240.650.00-8876.12%
NVDA240419C005600002024-02-29 12:45PM EST2024-04-19235.29233.50240.65+5.61+2.44%1040466.57%
NVDA240517C005600002024-02-29 11:20AM EST2024-05-17242.53238.00245.00+15.96+7.04%533361.76%
NVDA240621C005600002024-02-29 3:51PM EST2024-06-21254.61244.60251.80+20.93+8.96%41,40559.89%
NVDA240719C005600002024-02-27 12:20PM EST2024-07-19252.50248.00257.600.00-213558.25%
NVDA240816C005600002024-02-23 11:41AM EST2024-08-16264.24251.60260.450.00-210456.00%
NVDA240920C005600002024-02-26 3:59PM EST2024-09-20266.00260.80267.600.00-1329957.04%
NVDA241115C005600002024-02-26 3:46PM EST2024-11-15276.25270.00277.550.00-36756.40%
NVDA241220C005600002024-02-28 1:06PM EST2024-12-20272.31276.60284.150.00-529356.59%
NVDA250117C005600002024-02-29 2:23PM EST2025-01-17286.61280.90288.60+4.43+1.57%273056.35%
NVDA250221C005600002024-02-28 11:33AM EST2025-02-21287.10284.00304.000.00-312357.96%
NVDA250620C005600002024-02-23 1:51PM EST2025-06-20316.75304.00322.000.00-351257.90%
NVDA251219C005600002024-02-28 11:35AM EST2025-12-19327.57326.00346.000.00-28356.98%
NVDA260116C005600002024-02-27 9:59AM EST2026-01-16328.60328.00348.000.00-534356.46%
NVDA260618C005600002024-02-23 10:24AM EST2026-06-18366.00346.00366.000.00-25356.37%
NVDA261218C005600002024-02-22 2:29PM EST2026-12-18359.65366.00386.000.00-179856.44%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P005600002024-02-28 2:31PM EST2024-03-010.010.000.010.00-11,558193.75%
NVDA240308P005600002024-02-29 2:25PM EST2024-03-080.040.010.23-0.04-50.00%3235289.06%
NVDA240315P005600002024-02-29 3:56PM EST2024-03-150.170.000.16-0.08-32.00%1311,99662.31%
NVDA240322P005600002024-02-29 10:03AM EST2024-03-220.370.002.10-0.10-21.28%234171.22%
NVDA240328P005600002024-02-29 11:12AM EST2024-03-280.510.421.50-0.10-16.39%1011662.23%
NVDA240405P005600002024-02-28 2:55PM EST2024-04-050.650.001.01-0.19-22.62%12455.32%
NVDA240419P005600002024-02-29 3:37PM EST2024-04-191.041.001.15-0.28-21.21%241,16847.94%
NVDA240517P005600002024-02-29 3:55PM EST2024-05-172.422.074.30-0.49-16.84%161,01349.39%
NVDA240621P005600002024-02-29 2:59PM EST2024-06-216.266.357.45-1.04-14.25%777746.87%
NVDA240719P005600002024-02-29 2:56PM EST2024-07-198.208.4510.70-1.55-15.90%3655046.36%
NVDA240816P005600002024-02-29 3:39PM EST2024-08-1610.9010.9513.50-0.85-7.23%2116845.41%
NVDA240920P005600002024-02-29 9:54AM EST2024-09-2015.5015.4518.05-0.90-5.49%226445.43%
NVDA241115P005600002024-02-28 10:27AM EST2024-11-1523.2020.6023.450.00-18244.17%
NVDA241220P005600002024-02-29 3:49PM EST2024-12-2024.4524.3526.30-2.95-10.77%4527143.30%
NVDA250117P005600002024-02-28 3:58PM EST2025-01-1729.6127.5028.600.00-558442.75%
NVDA250221P005600002024-02-28 10:27AM EST2025-02-2134.3530.8534.350.00-12543.76%
NVDA250620P005600002024-02-28 3:51PM EST2025-06-2043.8537.0047.000.00-360743.56%
NVDA251219P005600002024-02-27 2:27PM EST2025-12-1956.0351.0060.600.00-11,06241.95%
NVDA260116P005600002024-02-21 3:21PM EST2026-01-1682.2555.4559.750.00-6512740.79%
NVDA260618P005600002024-02-21 2:59PM EST2026-06-1891.4062.0072.000.00-42340.67%
NVDA261218P005600002024-02-29 12:00PM EST2026-12-1877.0073.0082.00+0.14+0.18%214939.60%