Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.72-19.80 (-2.85%)
At close: 04:00PM EST
735.95 +61.23 (+9.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:710.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223C007100002024-02-21 3:59PM EST2024-02-2318.300.000.000.00-7,689012.50%
NVDA240301C007100002024-02-21 3:59PM EST2024-03-0122.590.000.000.00-1,81806.25%
NVDA240308C007100002024-02-21 3:59PM EST2024-03-0826.140.000.000.00-38506.25%
NVDA240315C007100002024-02-21 3:59PM EST2024-03-1528.790.000.000.00-2,65903.13%
NVDA240322C007100002024-02-21 3:59PM EST2024-03-2233.180.000.000.00-10303.13%
NVDA240328C007100002024-02-21 3:59PM EST2024-03-2834.890.000.000.00-9503.13%
NVDA240419C007100002024-02-21 3:58PM EST2024-04-1941.550.000.000.00-48703.13%
NVDA240517C007100002024-02-21 3:59PM EST2024-05-1750.370.000.000.00-19201.56%
NVDA240621C007100002024-02-21 3:57PM EST2024-06-2164.340.000.000.00-53501.56%
NVDA240816C007100002024-02-21 3:43PM EST2024-08-1677.350.000.000.00-2101.56%
NVDA240920C007100002024-02-21 3:55PM EST2024-09-2087.010.000.000.00-8101.56%
NVDA241115C007100002024-02-21 1:55PM EST2024-11-1596.800.000.000.00-501.56%
NVDA241220C007100002024-02-21 3:57PM EST2024-12-20106.200.000.000.00-6701.56%
NVDA250117C007100002024-02-21 3:58PM EST2025-01-17111.420.000.000.00-40101.56%
NVDA250620C007100002024-02-21 3:44PM EST2025-06-20139.170.000.000.00-11100.78%
NVDA251219C007100002024-02-21 2:01PM EST2025-12-19163.500.000.000.00-1000.78%
NVDA260116C007100002024-02-21 3:39PM EST2026-01-16169.450.000.000.00-93800.78%
NVDA260618C007100002024-02-21 2:40PM EST2026-06-18186.000.000.000.00-400.78%
NVDA261218C007100002024-02-21 3:54PM EST2026-12-18209.000.000.000.00-700.78%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223P007100002024-02-21 3:59PM EST2024-02-2353.030.000.000.00-82600.00%
NVDA240301P007100002024-02-21 3:54PM EST2024-03-0157.130.000.000.00-28400.00%
NVDA240308P007100002024-02-21 3:52PM EST2024-03-0860.030.000.000.00-4300.00%
NVDA240315P007100002024-02-21 3:58PM EST2024-03-1562.600.000.000.00-36400.00%
NVDA240322P007100002024-02-21 3:58PM EST2024-03-2265.460.000.000.00-700.00%
NVDA240328P007100002024-02-21 1:14PM EST2024-03-2869.100.000.000.00-1300.00%
NVDA240419P007100002024-02-21 3:48PM EST2024-04-1972.850.000.000.00-5100.00%
NVDA240517P007100002024-02-21 3:41PM EST2024-05-1777.700.000.000.00-10000.00%
NVDA240621P007100002024-02-21 3:49PM EST2024-06-2188.750.000.000.00-11500.00%
NVDA240816P007100002024-02-21 3:22PM EST2024-08-16100.600.000.000.00-600.00%
NVDA240920P007100002024-02-21 2:35PM EST2024-09-20105.900.000.000.00-2000.00%
NVDA241115P007100002024-02-21 1:44PM EST2024-11-15112.300.000.000.00-200.00%
NVDA241220P007100002024-02-21 1:23PM EST2024-12-20118.220.000.000.00-200.00%
NVDA250117P007100002024-02-21 2:13PM EST2025-01-17118.300.000.000.00-16500.00%
NVDA250620P007100002024-02-21 10:40AM EST2025-06-20134.050.000.000.00-800.00%
NVDA251219P007100002024-02-21 2:26PM EST2025-12-19153.850.000.000.00-100.00%
NVDA260116P007100002024-02-20 1:09PM EST2026-01-16155.000.000.000.00-3200.00%
NVDA260618P007100002024-02-12 9:48AM EST2026-06-18147.200.000.000.00-200.00%
NVDA261218P007100002024-02-14 9:30AM EST2026-12-18159.950.000.000.00-100.00%