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:575.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C005750002024-02-23 11:34AM EST2024-03-01215.10213.25215.20+4.60+2.19%13153116.80%
NVDA240308C005750002024-02-23 11:17AM EST2024-03-08208.61214.05216.15+24.81+13.50%42391.76%
NVDA240315C005750002024-02-23 3:48PM EST2024-03-15218.03215.05217.15+6.54+3.09%41,61581.34%
NVDA240322C005750002024-02-23 2:56PM EST2024-03-22227.22216.10218.45+20.17+9.74%1575.78%
NVDA240328C005750002024-02-22 11:40AM EST2024-03-28207.70215.80220.400.00-5271.75%
NVDA240419C005750002024-02-23 3:49PM EST2024-04-19225.00220.10222.35+8.05+3.71%1665763.35%
NVDA240517C005750002024-02-23 12:49PM EST2024-05-17235.80225.10226.45+23.40+11.02%1321358.95%
NVDA240621C005750002024-02-23 12:32PM EST2024-06-21238.24233.15235.25+8.32+3.62%2850958.89%
NVDA240719C005750002024-02-23 2:57PM EST2024-07-19248.15236.20241.80+109.08+78.44%67357.28%
NVDA240920C005750002024-02-22 3:43PM EST2024-09-20247.40248.90254.050.00-741,35356.51%
NVDA241220C005750002024-02-22 1:53PM EST2024-12-20259.25268.00270.650.00-1810456.62%
NVDA250117C005750002024-02-23 11:06AM EST2025-01-17265.27273.25275.15+0.40+0.15%363156.53%
NVDA250620C005750002024-02-22 3:48PM EST2025-06-20294.22297.80300.950.00-912756.47%
NVDA251219C005750002024-02-23 10:42AM EST2025-12-19329.00321.45325.40+105.28+47.06%134155.93%
NVDA260116C005750002024-02-20 2:16PM EST2026-01-16242.76325.05328.450.00-53855.84%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P005750002024-02-23 3:59PM EST2024-03-010.190.180.22+0.02+11.76%1,0791,02892.77%
NVDA240308P005750002024-02-23 3:58PM EST2024-03-080.410.390.45+0.03+7.89%5981,81472.07%
NVDA240315P005750002024-02-23 3:32PM EST2024-03-150.770.750.81+0.08+11.59%1253,16064.31%
NVDA240322P005750002024-02-23 3:10PM EST2024-03-221.211.271.33+0.12+11.01%2739760.47%
NVDA240328P005750002024-02-23 1:57PM EST2024-03-281.351.401.56+0.01+0.75%1716356.13%
NVDA240419P005750002024-02-23 3:24PM EST2024-04-192.612.602.74-0.14-5.09%1071,08849.14%
NVDA240517P005750002024-02-23 2:30PM EST2024-05-174.524.805.00-0.48-9.60%201,31045.81%
NVDA240621P005750002024-02-23 2:39PM EST2024-06-219.6210.2010.45-1.05-9.84%2662946.81%
NVDA240719P005750002024-02-23 2:27PM EST2024-07-1912.4512.8013.25-1.60-11.39%8029145.28%
NVDA240920P005750002024-02-23 11:34AM EST2024-09-2020.9120.7521.35-0.61-2.83%31,43644.59%
NVDA241220P005750002024-02-23 12:34PM EST2024-12-2031.0031.2031.80-1.00-3.12%99043.57%
NVDA250117P005750002024-02-23 3:14PM EST2025-01-1733.8033.7534.55-1.29-3.68%202,01143.17%
NVDA250620P005750002024-02-22 3:01PM EST2025-06-2050.0248.8549.750.00-3522942.11%
NVDA251219P005750002024-02-23 1:46PM EST2025-12-1962.1062.8564.15-3.15-4.83%836040.84%
NVDA260116P005750002024-02-22 1:13PM EST2026-01-1667.0064.3565.850.00-53840.57%