Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
790.92+2.75 (+0.35%)
At close: 04:00PM EST
792.75 +1.83 (+0.23%)
Pre-market: 07:43AM EST
In the money
Show:ListStraddle
Strike:655.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C006550002024-02-26 2:40PM EST2024-03-01140.340.000.000.00-113970.00%
NVDA240308C006550002024-02-26 2:11PM EST2024-03-08140.210.000.000.00-121240.00%
NVDA240315C006550002024-02-26 3:38PM EST2024-03-15141.670.000.000.00-111,9070.00%
NVDA240322C006550002024-02-26 11:27AM EST2024-03-22148.950.000.000.00-11950.00%
NVDA240328C006550002024-02-23 1:18PM EST2024-03-28154.750.000.000.00-3520.00%
NVDA240405C006550002024-02-22 9:40AM EST2024-04-05123.700.000.000.00-200.00%
NVDA240419C006550002024-02-26 2:42PM EST2024-04-19152.900.000.000.00-103120.00%
NVDA240517C006550002024-02-26 1:03PM EST2024-05-17165.800.000.000.00-234270.00%
NVDA240621C006550002024-02-26 12:49PM EST2024-06-21177.480.000.000.00-214440.00%
NVDA240719C006550002024-02-26 2:28PM EST2024-07-19181.220.000.000.00-201510.00%
NVDA240920C006550002024-02-23 12:12PM EST2024-09-20206.520.000.000.00-3890.00%
NVDA250117C006550002024-02-26 3:23PM EST2025-01-17222.500.000.000.00-12510.00%
NVDA250221C006550002024-02-22 10:20AM EST2025-02-21219.050.000.000.00-290.00%
NVDA250620C006550002024-02-26 3:51PM EST2025-06-20252.180.000.000.00-38840.00%
NVDA251219C006550002024-02-22 9:41AM EST2025-12-19255.050.000.000.00-1430.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P006550002024-02-26 3:58PM EST2024-03-010.150.000.000.00-6201,26425.00%
NVDA240308P006550002024-02-26 3:49PM EST2024-03-080.720.000.000.00-40752925.00%
NVDA240315P006550002024-02-26 3:51PM EST2024-03-151.580.000.000.00-1101,25612.50%
NVDA240322P006550002024-02-26 3:35PM EST2024-03-223.600.000.000.00-40721012.50%
NVDA240328P006550002024-02-26 1:55PM EST2024-03-283.950.000.000.00-6715312.50%
NVDA240405P006550002024-02-26 3:18PM EST2024-04-055.550.000.000.00-566012.50%
NVDA240419P006550002024-02-26 3:49PM EST2024-04-197.950.000.000.00-901,02512.50%
NVDA240517P006550002024-02-26 2:14PM EST2024-05-1712.800.000.000.00-115796.25%
NVDA240621P006550002024-02-26 2:57PM EST2024-06-2122.950.000.000.00-34426.25%
NVDA240719P006550002024-02-26 12:26PM EST2024-07-1925.050.000.000.00-5526.25%
NVDA240920P006550002024-02-26 10:31AM EST2024-09-2037.710.000.000.00-12006.25%
NVDA250117P006550002024-02-26 10:07AM EST2025-01-1754.940.000.000.00-202743.13%
NVDA250221P006550002024-02-26 11:26AM EST2025-02-2159.230.000.000.00-123.13%
NVDA250620P006550002024-02-23 2:52PM EST2025-06-2073.700.000.000.00-21803.13%
NVDA251219P006550002024-02-21 3:49PM EST2025-12-19121.800.000.000.00-2173.13%