Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
903.02+0.52 (+0.06%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:620.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C006200002024-03-28 11:05AM EDT2024-03-28285.00282.70284.85+4.45+1.59%558335.45%
NVDA240405C006200002024-03-28 11:17AM EDT2024-04-05288.50284.15285.70+7.35+2.61%486129.42%
NVDA240412C006200002024-03-20 10:49AM EDT2024-04-12270.67284.85286.800.00-4635104.18%
NVDA240419C006200002024-03-27 10:38AM EDT2024-04-19286.00283.85289.050.00-21,16090.38%
NVDA240426C006200002024-03-26 9:37AM EDT2024-04-26342.07285.80288.650.00-184282.54%
NVDA240503C006200002024-03-27 2:33PM EDT2024-05-03285.30286.55289.600.00-11977.34%
NVDA240517C006200002024-03-28 10:10AM EDT2024-05-17291.10289.25291.00+2.10+0.73%11,13671.31%
NVDA240621C006200002024-03-27 10:08AM EDT2024-06-21293.70296.75299.500.00-187767.41%
NVDA240719C006200002024-03-27 3:03PM EDT2024-07-19299.45300.85304.000.00-538463.35%
NVDA240816C006200002024-03-28 9:34AM EDT2024-08-16300.20306.80310.65-3.50-1.15%528662.51%
NVDA240920C006200002024-03-25 10:46AM EDT2024-09-20373.11315.70318.700.00-238062.31%
NVDA241018C006200002024-03-28 10:14AM EDT2024-10-18322.41320.75324.80-0.59-0.18%72761.53%
NVDA241115C006200002024-03-28 1:09PM EDT2024-11-15332.70328.65330.15+7.45+2.29%18561.62%
NVDA241220C006200002024-03-28 1:18PM EDT2024-12-20339.65336.40337.45+7.27+2.19%151961.44%
NVDA250117C006200002024-03-27 11:12AM EDT2025-01-17338.81340.35344.450.00-11,19661.16%
NVDA250221C006200002024-03-28 12:04PM EDT2025-02-21352.70348.60350.15+8.60+2.50%16761.02%
NVDA250321C006200002024-03-28 10:28AM EDT2025-03-21357.85353.35355.15+0.28+0.08%78060.70%
NVDA250620C006200002024-03-27 3:33PM EDT2025-06-20367.89370.40371.550.00-141760.53%
NVDA251219C006200002024-03-26 1:41PM EDT2025-12-19441.20399.45400.850.00-38560.15%
NVDA260116C006200002024-03-27 3:25PM EDT2026-01-16396.20403.70405.200.00-633160.15%
NVDA260618C006200002024-03-18 3:01PM EDT2026-06-18415.05425.40427.200.00-16360.12%
NVDA261218C006200002024-03-26 12:53PM EDT2026-12-18455.94446.85451.00-29.91-6.16%219059.86%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P006200002024-03-27 12:10PM EDT2024-03-280.020.000.010.00-5599206.25%
NVDA240405P006200002024-03-28 10:10AM EDT2024-04-050.030.070.08-0.03-50.00%322885.35%
NVDA240412P006200002024-03-28 1:30PM EDT2024-04-120.170.160.19-0.01-5.56%10213369.82%
NVDA240419P006200002024-03-28 9:58AM EDT2024-04-190.380.350.37-0.03-7.32%111,76763.38%
NVDA240426P006200002024-03-28 9:58AM EDT2024-04-260.590.450.57-0.13-18.06%110758.03%
NVDA240503P006200002024-03-27 1:30PM EDT2024-05-030.960.421.030.00-12154.83%
NVDA240517P006200002024-03-28 11:58AM EDT2024-05-171.211.171.23-0.21-14.79%41,76050.37%
NVDA240621P006200002024-03-28 1:41PM EDT2024-06-216.256.356.50-1.17-15.77%341,23253.62%
NVDA240719P006200002024-03-28 12:40PM EDT2024-07-198.658.608.85-1.20-12.18%1159950.23%
NVDA240816P006200002024-03-28 1:28PM EDT2024-08-1611.5911.6011.85-1.66-12.53%3151148.88%
NVDA240920P006200002024-03-28 10:37AM EDT2024-09-2017.2116.8517.30-0.39-2.22%148149.02%
NVDA241018P006200002024-03-27 3:11PM EDT2024-10-1822.0019.7520.250.00-26947.93%
NVDA241115P006200002024-03-28 12:30PM EDT2024-11-1523.9823.5524.00-1.47-5.78%119747.64%
NVDA241220P006200002024-03-27 10:53AM EDT2024-12-2031.2028.4529.050.00-122047.60%
NVDA250117P006200002024-03-27 10:21AM EDT2025-01-1731.8031.1031.70-2.20-6.47%180146.81%
NVDA250221P006200002024-03-25 3:53PM EDT2025-02-2133.7935.3536.050.00-1680246.56%
NVDA250321P006200002024-03-28 1:28PM EDT2025-03-2138.8738.4539.30-2.53-6.11%8313946.30%
NVDA250620P006200002024-03-28 10:27AM EDT2025-06-2050.1048.5549.40-1.65-3.19%221745.61%
NVDA251219P006200002024-03-27 12:32PM EDT2025-12-1968.4465.8066.550.00-534644.25%
NVDA260116P006200002024-03-27 12:22PM EDT2026-01-1670.7068.0568.850.00-325144.03%
NVDA260618P006200002024-03-04 2:37PM EDT2026-06-1881.1080.6081.600.00-25043.29%
NVDA261218P006200002024-03-28 10:41AM EDT2026-12-1894.6293.6595.40+3.48+3.82%121842.58%