Australia markets open in 2 hours 21 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
781.25-5.76 (-0.73%)
As of 03:39PM EST. Market open.
In the money
Show:ListStraddle
Strike:615.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C006150002024-02-28 12:40PM EST2024-03-01167.56166.50167.95-7.44-4.25%3333139.11%
NVDA240308C006150002024-02-28 12:12PM EST2024-03-08170.77167.45168.60-17.98-9.53%18084.94%
NVDA240315C006150002024-02-28 1:50PM EST2024-03-15171.17168.40169.60-9.02-5.01%1701,51171.28%
NVDA240322C006150002024-02-26 2:21PM EST2024-03-22182.55169.40171.100.00-12365.35%
NVDA240328C006150002024-02-26 2:21PM EST2024-03-28183.61170.45172.250.00-12062.09%
NVDA240405C006150002024-02-22 1:28PM EST2024-04-05165.59171.55173.500.00-1158.27%
NVDA240419C006150002024-02-28 3:14PM EST2024-04-19174.66174.90175.70-19.34-9.97%951755.34%
NVDA240517C006150002024-02-28 10:43AM EST2024-05-17174.95180.85181.95-14.80-7.80%319052.85%
NVDA240621C006150002024-02-27 9:40AM EST2024-06-21191.81191.65192.050.00-162354.02%
NVDA240719C006150002024-02-27 2:50PM EST2024-07-19205.75197.35198.300.00-352553.09%
NVDA240920C006150002024-02-28 10:13AM EST2024-09-20206.87212.40213.95-8.59-3.99%110753.54%
NVDA241220C006150002024-02-22 1:21PM EST2024-12-20226.50232.05233.950.00-311054.01%
NVDA250117C006150002024-02-27 3:55PM EST2025-01-17243.52237.30238.900.00-733553.89%
NVDA250221C006150002024-02-28 1:43PM EST2025-02-21247.98244.45247.20-2.58-1.03%32054.44%
NVDA250620C006150002024-02-23 3:04PM EST2025-06-20281.75263.60265.800.00-616253.96%
NVDA251219C006150002024-02-22 2:03PM EST2025-12-19289.20289.75293.500.00-111354.09%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P006150002024-02-28 3:22PM EST2024-03-010.020.010.020.00-7194185.94%
NVDA240308P006150002024-02-28 12:09PM EST2024-03-080.160.150.17-0.04-20.00%1253359.08%
NVDA240315P006150002024-02-28 12:38PM EST2024-03-150.430.420.44-0.11-20.37%611,92251.51%
NVDA240322P006150002024-02-28 12:15PM EST2024-03-221.061.091.16-0.24-18.46%716150.44%
NVDA240328P006150002024-02-28 11:16AM EST2024-03-281.591.501.55-0.07-4.22%515247.80%
NVDA240405P006150002024-02-28 3:09PM EST2024-04-052.092.032.11-0.18-7.93%65845.12%
NVDA240419P006150002024-02-28 3:16PM EST2024-04-193.393.303.40-0.09-2.59%1355842.75%
NVDA240517P006150002024-02-28 2:06PM EST2024-05-176.546.806.95+0.04+0.62%934641.32%
NVDA240621P006150002024-02-28 1:33PM EST2024-06-2113.8014.2014.40+0.15+1.10%360143.32%
NVDA240719P006150002024-02-28 11:24AM EST2024-07-1917.4517.5517.80-0.39-2.19%363441.95%
NVDA240920P006150002024-02-28 10:31AM EST2024-09-2029.1027.5527.90-2.02-6.49%111941.89%
NVDA241220P006150002024-02-26 3:31PM EST2024-12-2040.1639.8040.300.00-28841.33%
NVDA250117P006150002024-02-28 10:58AM EST2025-01-1743.8242.7543.10+1.17+2.74%1046940.84%
NVDA250221P006150002024-02-22 11:51AM EST2025-02-2155.6847.6549.000.00-221841.44%
NVDA250620P006150002024-02-23 11:29AM EST2025-06-2062.0159.5060.050.00-613240.08%
NVDA251219P006150002024-02-27 2:24PM EST2025-12-1973.6374.8076.200.00-1228839.16%