Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
788.17+2.79 (+0.36%)
At close: 04:00PM EST
786.90 -1.27 (-0.16%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:570.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C005700002024-02-23 11:06AM EST2024-03-01228.49218.30220.20+15.63+7.34%6514120.02%
NVDA240308C005700002024-02-23 12:21PM EST2024-03-08229.30219.00221.15+12.00+5.52%46093.68%
NVDA240315C005700002024-02-23 3:59PM EST2024-03-15221.98220.00222.05+7.99+3.73%491,45782.75%
NVDA240322C005700002024-02-20 1:38PM EST2024-03-22123.60221.00223.350.00-41077.05%
NVDA240328C005700002024-02-23 12:49PM EST2024-03-28233.31221.55225.25+115.31+97.72%2874.38%
NVDA240419C005700002024-02-23 1:10PM EST2024-04-19239.50224.70227.05+19.48+8.85%103,09863.93%
NVDA240517C005700002024-02-23 1:43PM EST2024-05-17241.89229.70231.10+19.99+9.01%634959.60%
NVDA240621C005700002024-02-23 3:59PM EST2024-06-21238.73237.65239.40+6.30+2.71%2888559.32%
NVDA240719C005700002024-02-23 2:50PM EST2024-07-19251.89239.70246.45+18.13+7.76%521757.53%
NVDA240816C005700002024-02-22 1:52PM EST2024-08-16237.85247.00249.950.00-826457.00%
NVDA240920C005700002024-02-23 10:47AM EST2024-09-20263.32255.05257.10+15.77+6.37%632357.23%
NVDA241115C005700002024-02-21 1:06PM EST2024-11-15168.22264.95267.100.00-52156.60%
NVDA241220C005700002024-02-23 11:34AM EST2024-12-20279.80272.05274.35+18.80+7.20%1118256.97%
NVDA250117C005700002024-02-23 3:25PM EST2025-01-17279.50276.60278.70+8.53+3.15%161,00556.68%
NVDA250221C005700002024-02-23 12:56PM EST2025-02-21295.70277.55287.70+107.35+56.99%6556.19%
NVDA250620C005700002024-02-23 9:55AM EST2025-06-20327.35301.10303.65+50.75+18.35%112156.54%
NVDA251219C005700002024-02-23 9:33AM EST2025-12-19349.00325.35328.50+31.78+10.02%11,00156.23%
NVDA260116C005700002024-02-22 1:30PM EST2026-01-16315.23327.85331.450.00-129355.95%
NVDA260618C005700002024-02-21 10:32AM EST2026-06-18255.60344.50349.850.00-22855.70%
NVDA261218C005700002024-02-22 2:29PM EST2026-12-18354.10360.20368.200.00-249754.98%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P005700002024-02-23 3:59PM EST2024-03-010.210.170.21+0.07+50.00%7012,88894.53%
NVDA240308P005700002024-02-23 3:54PM EST2024-03-080.350.380.43-0.03-7.89%15657373.49%
NVDA240315P005700002024-02-23 3:27PM EST2024-03-150.750.710.77+0.08+11.94%8882,46665.33%
NVDA240322P005700002024-02-23 3:52PM EST2024-03-221.211.131.25+0.14+13.08%561,76661.00%
NVDA240328P005700002024-02-23 3:39PM EST2024-03-281.361.301.47+0.04+3.03%6554556.79%
NVDA240419P005700002024-02-23 3:10PM EST2024-04-192.382.422.54-0.16-6.30%961,80849.51%
NVDA240517P005700002024-02-23 1:28PM EST2024-05-174.174.454.70-0.78-15.76%2153546.15%
NVDA240621P005700002024-02-23 3:23PM EST2024-06-219.659.609.85-0.35-3.50%4169446.97%
NVDA240719P005700002024-02-23 11:28AM EST2024-07-1912.3612.1012.55-0.94-7.07%4935245.43%
NVDA240816P005700002024-02-23 10:08AM EST2024-08-1614.1014.9515.45-2.00-12.42%2722744.50%
NVDA240920P005700002024-02-23 3:25PM EST2024-09-2020.0519.8520.40-0.55-2.67%1922144.71%
NVDA241115P005700002024-02-23 10:07AM EST2024-11-1524.1625.5026.10-3.14-11.50%18043.57%
NVDA241220P005700002024-02-22 3:16PM EST2024-12-2032.0330.0530.60+0.73+2.33%423043.66%
NVDA250117P005700002024-02-23 2:14PM EST2025-01-1732.0032.5533.20-1.40-4.19%1966843.20%
NVDA250221P005700002024-02-22 10:26AM EST2025-02-2138.5536.7537.700.00-23143.39%
NVDA250620P005700002024-02-21 3:44PM EST2025-06-2068.3047.4548.350.00-10343342.23%
NVDA251219P005700002024-02-22 10:57AM EST2025-12-1958.9061.2562.55-4.30-6.80%117140.95%
NVDA260116P005700002024-02-23 3:33PM EST2026-01-1663.4062.7064.10-13.80-17.88%17940.63%
NVDA260618P005700002024-02-22 1:52PM EST2026-06-1873.5071.9074.30-0.22-0.30%14439.83%
NVDA261218P005700002024-02-23 11:08AM EST2026-12-1882.3379.1584.80+1.16+1.43%445038.92%