Australia Markets open in 7 hrs 56 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
785.72-5.20 (-0.66%)
As of 10:04AM EST. Market open.
In the money
Show:ListStraddle
Strike:675.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C006750002024-02-27 9:39AM EST2024-03-01107.14105.40107.50-8.01-6.96%16540.00%
NVDA240308C006750002024-02-27 9:47AM EST2024-03-08108.19106.85109.70-9.84-8.34%23330.00%
NVDA240315C006750002024-02-27 9:46AM EST2024-03-15109.40110.60112.40-12.95-10.58%331,52843.30%
NVDA240322C006750002024-02-27 9:44AM EST2024-03-22109.89113.70114.95-14.76-11.84%265845.80%
NVDA240328C006750002024-02-26 10:36AM EST2024-03-28132.50116.65117.950.00-4811948.16%
NVDA240405C006750002024-02-26 3:52PM EST2024-04-05129.85119.30120.750.00-302047.93%
NVDA240419C006750002024-02-27 9:43AM EST2024-04-19117.40124.00125.05-17.47-12.95%138546.99%
NVDA240517C006750002024-02-27 9:31AM EST2024-05-17140.55132.95134.15-2.85-1.99%190846.94%
NVDA240621C006750002024-02-26 11:22AM EST2024-06-21160.00146.90147.900.00-1381649.42%
NVDA240719C006750002024-02-26 1:21PM EST2024-07-19171.00154.10155.650.00-416049.26%
NVDA250117C006750002024-02-26 1:36PM EST2025-01-17213.73200.15202.050.00-741050.98%
NVDA250221C006750002024-02-23 3:59PM EST2025-02-21217.35204.35211.400.00-72350.98%
NVDA250620C006750002024-02-26 11:35AM EST2025-06-20246.10229.30231.850.00-108451.56%
NVDA251219C006750002024-02-23 10:32AM EST2025-12-19276.00257.05260.950.00-24951.77%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P006750002024-02-27 9:48AM EST2024-03-010.170.180.20-0.06-26.09%1302,61463.67%
NVDA240308P006750002024-02-27 9:49AM EST2024-03-081.211.181.22+0.11+10.00%1967551.55%
NVDA240315P006750002024-02-27 9:47AM EST2024-03-152.822.572.63+0.45+18.99%231,73047.73%
NVDA240322P006750002024-02-26 3:59PM EST2024-03-225.155.705.850.00-9031750.17%
NVDA240328P006750002024-02-27 9:49AM EST2024-03-287.026.857.00+0.82+13.23%2135147.61%
NVDA240405P006750002024-02-27 9:41AM EST2024-04-059.508.308.75+1.75+22.58%56345.67%
NVDA240419P006750002024-02-27 9:41AM EST2024-04-1912.5511.5011.70+1.65+15.14%111,18743.44%
NVDA240517P006750002024-02-27 9:43AM EST2024-05-1719.4517.6517.85+2.58+15.29%129641.57%
NVDA240621P006750002024-02-27 9:43AM EST2024-06-2130.8529.5029.75+2.74+9.75%11,44444.01%
NVDA240719P006750002024-02-26 3:49PM EST2024-07-1932.5034.0034.300.00-812542.49%
NVDA250117P006750002024-02-27 9:30AM EST2025-01-1762.0063.9064.40+1.80+2.99%1019340.68%
NVDA250221P006750002024-02-21 12:49PM EST2025-02-21106.7267.7571.200.00--441.24%
NVDA250620P006750002024-02-23 10:12AM EST2025-06-2080.2582.8583.450.00-64639.77%
NVDA251219P006750002024-02-26 10:24AM EST2025-12-1997.2599.55100.350.00-22338.54%