Australia markets open in 8 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
781.34-9.58 (-1.21%)
As of 09:49AM EST. Market open.
In the money
Show:ListStraddle
Strike:605.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C006050002024-02-26 3:21PM EST2024-03-01187.86185.50187.750.00-25193217.98%
NVDA240308C006050002024-02-23 10:48AM EST2024-03-08191.40185.20187.250.00-196129.85%
NVDA240315C006050002024-02-26 2:52PM EST2024-03-15190.15186.00190.300.00-91,306107.35%
NVDA240322C006050002024-02-22 3:04PM EST2024-03-22178.97188.85191.400.00-1995.88%
NVDA240328C006050002024-02-26 11:11AM EST2024-03-28197.47190.75192.900.00-52489.63%
NVDA240419C006050002024-02-26 10:06AM EST2024-04-19198.00193.85195.650.00-1353572.97%
NVDA240517C006050002024-02-26 3:09PM EST2024-05-17200.15201.10202.800.00-1447167.19%
NVDA240621C006050002024-02-27 9:30AM EST2024-06-21212.72210.30211.50-8.75-3.95%164063.96%
NVDA240719C006050002024-02-26 11:00AM EST2024-07-19221.32216.95218.800.00-111462.60%
NVDA240920C006050002024-02-22 12:44PM EST2024-09-20217.15230.75233.050.00-1223960.54%
NVDA241220C006050002024-02-26 3:18PM EST2024-12-20249.51248.30250.700.00-247458.83%
NVDA250117C006050002024-02-26 3:47PM EST2025-01-17254.98255.05257.350.00-349859.24%
NVDA250221C006050002024-02-23 12:41PM EST2025-02-21268.35258.60263.550.00-43158.36%
NVDA250620C006050002024-02-26 3:46PM EST2025-06-20282.25279.85282.800.00-714957.96%
NVDA251219C006050002024-02-26 12:07PM EST2025-12-19312.44304.00308.600.00-19957.04%
NVDA260116C006050002024-02-22 9:35AM EST2026-01-16281.15307.80312.050.00-44656.96%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P006050002024-02-26 3:56PM EST2024-03-010.060.010.060.00-4451,36784.77%
NVDA240308P006050002024-02-26 2:40PM EST2024-03-080.270.270.300.00-8962264.21%
NVDA240315P006050002024-02-26 3:57PM EST2024-03-150.690.630.660.00-1211,38056.32%
NVDA240322P006050002024-02-26 3:17PM EST2024-03-221.471.321.380.00-1997854.00%
NVDA240328P006050002024-02-27 9:30AM EST2024-03-281.761.611.80+0.15+9.32%121550.62%
NVDA240405P006050002024-02-26 11:35AM EST2024-04-052.092.182.450.00-12548.51%
NVDA240419P006050002024-02-26 3:18PM EST2024-04-193.653.453.550.00-3570945.11%
NVDA240517P006050002024-02-26 2:22PM EST2024-05-176.406.306.550.00-1827442.51%
NVDA240621P006050002024-02-26 2:30PM EST2024-06-2113.0813.2513.500.00-5449044.20%
NVDA240719P006050002024-02-23 2:28PM EST2024-07-1917.1016.1016.350.00-415142.40%
NVDA240920P006050002024-02-26 3:33PM EST2024-09-2025.9525.9026.250.00-1218842.48%
NVDA241220P006050002024-02-26 11:12AM EST2024-12-2036.5537.2037.650.00-127641.54%
NVDA250117P006050002024-02-26 3:57PM EST2025-01-1740.3039.9040.750.00-4820941.24%
NVDA250221P006050002024-02-23 9:39AM EST2025-02-2142.5043.7546.050.00-11141.62%
NVDA250620P006050002024-02-22 3:12PM EST2025-06-2059.2056.5057.150.00-269040.38%
NVDA251219P006050002024-02-22 3:29PM EST2025-12-1973.8871.3072.150.00-125439.18%
NVDA260116P006050002024-02-22 9:30AM EST2026-01-1678.2072.9574.000.00-19138.95%