Australia markets close in 2 hours 8 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:585.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C005850002024-02-29 9:41AM EST2024-03-08211.29236.90239.700.00-120131.93%
NVDA240315C005850002024-03-01 3:59PM EST2024-03-15239.55238.00240.20+30.80+14.75%2877598.22%
NVDA240322C005850002024-02-20 3:30PM EST2024-03-22121.60238.80241.200.00-5885.63%
NVDA240328C005850002024-02-28 9:38AM EST2024-03-28195.84239.50241.950.00-1578.89%
NVDA240405C005850002024-02-26 2:42PM EST2024-04-05214.99238.05244.050.00-3270.15%
NVDA240419C005850002024-02-28 3:58PM EST2024-04-19198.60242.40244.350.00-4644466.27%
NVDA240517C005850002024-02-28 1:43PM EST2024-05-17210.90246.20248.600.00-1032360.34%
NVDA240621C005850002024-03-01 12:46PM EST2024-06-21251.10253.90255.50+21.17+9.21%483959.16%
NVDA240719C005850002024-02-29 9:42AM EST2024-07-19233.30257.85261.400.00-76957.68%
NVDA240920C005850002024-02-23 3:36PM EST2024-09-20244.70270.70273.000.00-1810756.73%
NVDA241220C005850002024-02-27 11:13AM EST2024-12-20258.11288.40290.050.00-29556.54%
NVDA250117C005850002024-02-27 3:03PM EST2025-01-17267.79293.05294.650.00-1126856.30%
NVDA250620C005850002024-03-01 3:31PM EST2025-06-20317.50318.10320.60+19.60+6.58%118156.28%
NVDA251219C005850002024-02-23 10:07AM EST2025-12-19336.62342.50346.400.00-329155.95%
NVDA260116C005850002024-03-01 11:26AM EST2026-01-16344.18346.35348.75+23.68+7.39%25855.76%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P005850002024-03-01 3:52PM EST2024-03-080.020.000.04-0.06-75.00%43631093.75%
NVDA240315P005850002024-03-01 1:35PM EST2024-03-150.180.150.17-0.02-10.00%5972,62073.83%
NVDA240322P005850002024-03-01 12:08PM EST2024-03-220.440.300.37-0.07-13.73%345964.06%
NVDA240328P005850002024-03-01 2:58PM EST2024-03-280.500.420.48-0.18-26.47%1217758.01%
NVDA240405P005850002024-03-01 3:56PM EST2024-04-050.670.590.69-0.23-25.56%653153.03%
NVDA240419P005850002024-03-01 3:43PM EST2024-04-191.191.091.18-0.30-20.13%3141,09848.79%
NVDA240517P005850002024-03-01 3:27PM EST2024-05-172.802.582.73-0.71-20.23%202,89044.91%
NVDA240621P005850002024-03-01 11:34AM EST2024-06-217.606.857.05-0.84-9.95%1311,30945.90%
NVDA240719P005850002024-02-27 9:44AM EST2024-07-1914.559.109.500.00-652144.36%
NVDA240920P005850002024-02-29 9:43AM EST2024-09-2019.7016.5516.900.00-111543.77%
NVDA241220P005850002024-03-01 2:06PM EST2024-12-2027.7227.0027.40-2.95-9.62%10521643.16%
NVDA250117P005850002024-03-01 9:39AM EST2025-01-1732.0529.5530.00-2.69-7.74%110242.72%
NVDA250620P005850002024-02-29 3:48PM EST2025-06-2048.0044.7545.550.00-233141.95%
NVDA251219P005850002024-02-22 9:35AM EST2025-12-1969.8059.1060.450.00-386440.85%
NVDA260116P005850002024-02-22 10:33AM EST2026-01-1669.0060.9561.850.00-51840.47%