Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
694.52-31.61 (-4.35%)
At close: 04:00PM EST
685.39 -9.13 (-1.31%)
Pre-market: 05:01AM EST
In the money
Show:ListStraddle
Strike:700.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223C007000002024-02-20 3:59PM EST2024-02-2335.600.000.000.00-22,28001.56%
NVDA240301C007000002024-02-20 3:59PM EST2024-03-0139.700.000.000.00-4,10301.56%
NVDA240308C007000002024-02-20 3:59PM EST2024-03-0842.800.000.000.00-79600.78%
NVDA240315C007000002024-02-20 3:59PM EST2024-03-1545.700.000.000.00-7,48000.78%
NVDA240322C007000002024-02-20 3:58PM EST2024-03-2249.840.000.000.00-68600.78%
NVDA240328C007000002024-02-20 3:59PM EST2024-03-2852.100.000.000.00-49100.78%
NVDA240419C007000002024-02-20 3:59PM EST2024-04-1958.650.000.000.00-2,38800.39%
NVDA240517C007000002024-02-20 3:59PM EST2024-05-1768.000.000.000.00-3,15800.39%
NVDA240621C007000002024-02-20 3:59PM EST2024-06-2182.200.000.000.00-2,04900.39%
NVDA240719C007000002024-02-20 3:56PM EST2024-07-1988.000.000.000.00-38300.39%
NVDA240816C007000002024-02-20 3:22PM EST2024-08-1695.120.000.000.00-16600.20%
NVDA240920C007000002024-02-20 3:59PM EST2024-09-20105.500.000.000.00-60200.20%
NVDA241115C007000002024-02-20 3:59PM EST2024-11-15118.000.000.000.00-8000.20%
NVDA241220C007000002024-02-20 3:59PM EST2024-12-20126.000.000.000.00-52000.20%
NVDA250117C007000002024-02-20 3:57PM EST2025-01-17130.600.000.000.00-24800.20%
NVDA250221C007000002024-02-20 3:57PM EST2025-02-21138.100.000.000.00-7100.20%
NVDA250620C007000002024-02-20 3:56PM EST2025-06-20159.000.000.000.00-18800.20%
NVDA251219C007000002024-02-20 3:48PM EST2025-12-19187.100.000.000.00-3400.10%
NVDA260116C007000002024-02-20 3:56PM EST2026-01-16189.370.000.000.00-7400.10%
NVDA260618C007000002024-02-20 3:34PM EST2026-06-18205.550.000.000.00-5400.10%
NVDA261218C007000002024-02-20 3:54PM EST2026-12-18228.250.000.000.00-17700.10%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223P007000002024-02-20 3:59PM EST2024-02-2340.550.000.000.00-7,09300.00%
NVDA240301P007000002024-02-20 3:59PM EST2024-03-0144.530.000.000.00-2,62100.00%
NVDA240308P007000002024-02-20 3:58PM EST2024-03-0847.150.000.000.00-44700.00%
NVDA240315P007000002024-02-20 3:59PM EST2024-03-1549.000.000.000.00-2,24400.00%
NVDA240322P007000002024-02-20 3:22PM EST2024-03-2253.320.000.000.00-12600.00%
NVDA240328P007000002024-02-20 3:35PM EST2024-03-2856.050.000.000.00-6400.00%
NVDA240419P007000002024-02-20 3:59PM EST2024-04-1958.450.000.000.00-86900.00%
NVDA240517P007000002024-02-20 3:46PM EST2024-05-1765.810.000.000.00-38500.00%
NVDA240621P007000002024-02-20 3:47PM EST2024-06-2176.300.000.000.00-10500.00%
NVDA240719P007000002024-02-20 3:52PM EST2024-07-1980.700.000.000.00-3900.00%
NVDA240816P007000002024-02-20 2:37PM EST2024-08-1687.170.000.000.00-2800.00%
NVDA240920P007000002024-02-20 3:50PM EST2024-09-2092.320.000.000.00-12500.00%
NVDA241115P007000002024-02-20 3:58PM EST2024-11-1599.540.000.000.00-3400.00%
NVDA241220P007000002024-02-20 3:01PM EST2024-12-20106.300.000.000.00-6800.00%
NVDA250117P007000002024-02-20 3:43PM EST2025-01-17109.200.000.000.00-9900.00%
NVDA250221P007000002024-02-20 3:58PM EST2025-02-21112.050.000.000.00-600.00%
NVDA250620P007000002024-02-20 11:14AM EST2025-06-20130.050.000.000.00-3900.00%
NVDA251219P007000002024-02-20 10:47AM EST2025-12-19145.750.000.000.00-100.00%
NVDA260116P007000002024-02-20 3:57PM EST2026-01-16144.000.000.000.00-3200.00%
NVDA260618P007000002024-02-13 3:49PM EST2026-06-18146.330.000.000.00-4000.00%
NVDA261218P007000002024-02-20 3:02PM EST2026-12-18165.000.000.000.00-5300.00%