Australia markets open in 8 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
779.81-11.11 (-1.40%)
As of 09:51AM EST. Market open.
In the money
Show:ListStraddle
Strike:705.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C007050002024-02-27 9:31AM EST2024-03-0187.2588.8589.75-9.55-9.87%2617134.27%
NVDA240308C007050002024-02-27 9:35AM EST2024-03-0891.9389.6591.40+1.73+1.92%130684.03%
NVDA240315C007050002024-02-27 9:32AM EST2024-03-1592.7594.5595.55-1.90-2.01%71,01474.23%
NVDA240322C007050002024-02-26 11:56AM EST2024-03-22104.5598.4599.700.00-3925169.17%
NVDA240328C007050002024-02-26 3:16PM EST2024-03-28102.45101.55102.800.00-514466.29%
NVDA240405C007050002024-02-26 10:14AM EST2024-04-05106.39102.60106.900.00-1662.15%
NVDA240419C007050002024-02-26 2:11PM EST2024-04-19110.80109.95111.000.00-1185359.02%
NVDA240517C007050002024-02-26 3:15PM EST2024-05-17121.37118.25121.100.00-31,08155.00%
NVDA240621C007050002024-02-23 1:34PM EST2024-06-21146.28135.60136.950.00-1956956.65%
NVDA250117C007050002024-02-23 3:26PM EST2025-01-17190.75191.50193.700.00-3333355.04%
NVDA250221C007050002024-02-22 3:46PM EST2025-02-21193.72198.45204.000.00-223755.39%
NVDA250620C007050002024-02-27 9:32AM EST2025-06-20222.60223.05225.80-1.45-0.65%112955.29%
NVDA251219C007050002024-02-26 12:07PM EST2025-12-19257.38250.35255.000.00-112554.68%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P007050002024-02-27 9:34AM EST2024-03-010.420.400.44-0.11-20.75%291,98950.44%
NVDA240308P007050002024-02-27 9:32AM EST2024-03-082.382.262.32-0.01-0.42%234343.34%
NVDA240315P007050002024-02-26 3:59PM EST2024-03-154.804.354.500.00-7903,48040.86%
NVDA240322P007050002024-02-27 9:31AM EST2024-03-229.288.759.00-0.12-1.28%325344.12%
NVDA240328P007050002024-02-27 9:31AM EST2024-03-2810.8510.1510.40+0.15+1.40%118941.95%
NVDA240405P007050002024-02-26 3:56PM EST2024-04-0512.8512.3512.850.00-465240.87%
NVDA240419P007050002024-02-26 3:55PM EST2024-04-1916.7016.1516.400.00-32571939.14%
NVDA240517P007050002024-02-26 3:21PM EST2024-05-1724.1024.0024.300.00-4053038.53%
NVDA240621P007050002024-02-27 9:32AM EST2024-06-2137.6536.8037.15+0.65+1.76%126540.94%
NVDA250117P007050002024-02-26 10:09AM EST2025-01-1773.5673.3073.950.00-6813638.57%
NVDA250620P007050002024-02-22 2:27PM EST2025-06-2097.1992.4593.200.00-113437.77%
NVDA251219P007050002024-02-26 10:01AM EST2025-12-19112.39109.80112.550.00-12437.28%