Australia markets open in 2 hours 12 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
792.73+4.57 (+0.58%)
As of 03:48PM EST. Market open.
In the money
Show:ListStraddle
Strike:740.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C007400002024-02-26 3:14PM EST2024-03-0155.5554.7555.45+2.27+4.26%5922,15450.42%
NVDA240308C007400002024-02-26 3:14PM EST2024-03-0860.6460.3561.25+0.61+1.02%1701,18348.92%
NVDA240315C007400002024-02-26 3:14PM EST2024-03-1565.3565.0065.40-0.29-0.44%1,4443,01646.54%
NVDA240322C007400002024-02-26 3:14PM EST2024-03-2272.8672.9073.30-0.66-0.90%3453550.93%
NVDA240328C007400002024-02-26 3:14PM EST2024-03-2875.6075.6075.95+0.60+0.80%831549.46%
NVDA240405C007400002024-02-26 2:20PM EST2024-04-0579.5079.1079.65-8.41-9.57%77148.30%
NVDA240419C007400002024-02-26 3:00PM EST2024-04-1984.9585.8086.30-2.20-2.52%1004,68947.72%
NVDA240517C007400002024-02-26 2:39PM EST2024-05-1799.1897.0097.80+3.68+3.85%642,50047.18%
NVDA240621C007400002024-02-26 12:38PM EST2024-06-21120.01115.50116.10+3.96+3.41%312,12450.38%
NVDA240719C007400002024-02-26 3:29PM EST2024-07-19122.77122.95123.70-0.62-0.50%1956249.52%
NVDA240816C007400002024-02-26 2:55PM EST2024-08-16132.00131.60132.40+3.82+2.98%421849.62%
NVDA240920C007400002024-02-26 2:57PM EST2024-09-20144.74143.90144.80-5.98-3.97%2071750.61%
NVDA241115C007400002024-02-26 3:03PM EST2024-11-15156.00157.90158.85-0.88-0.56%68150.51%
NVDA241220C007400002024-02-26 1:32PM EST2024-12-20171.00167.35168.50+2.97+1.77%2328751.05%
NVDA250117C007400002024-02-26 2:26PM EST2025-01-17176.20173.50174.45+4.70+2.74%161,27250.98%
NVDA250221C007400002024-02-23 12:07PM EST2025-02-21190.00180.55183.850.00-51951.27%
NVDA250620C007400002024-02-26 3:24PM EST2025-06-20206.25204.80206.90-5.90-2.78%3716051.54%
NVDA251219C007400002024-02-23 3:13PM EST2025-12-19236.92235.65238.050.00-219551.87%
NVDA260116C007400002024-02-26 11:07AM EST2026-01-16242.60239.40241.65-2.32-0.95%713151.74%
NVDA260618C007400002024-02-23 11:22AM EST2026-06-18258.91259.50264.250.00-106451.77%
NVDA261218C007400002024-02-26 2:32PM EST2026-12-18286.70279.40287.10-2.44-0.84%912551.48%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P007400002024-02-26 3:33PM EST2024-03-011.961.891.93-2.01-50.63%6,5973,68045.79%
NVDA240308P007400002024-02-26 3:30PM EST2024-03-086.656.606.75-2.38-26.36%1,11467244.49%
NVDA240315P007400002024-02-26 3:28PM EST2024-03-1510.7710.5510.65-2.63-19.63%8102,93242.91%
NVDA240322P007400002024-02-26 3:03PM EST2024-03-2218.1517.1517.50-1.90-9.48%8038246.89%
NVDA240328P007400002024-02-26 3:15PM EST2024-03-2819.5019.3519.55-2.10-9.72%13751644.88%
NVDA240405P007400002024-02-26 2:40PM EST2024-04-0521.6021.9022.30-3.00-12.20%7011743.23%
NVDA240419P007400002024-02-26 3:33PM EST2024-04-1927.4027.1027.15-1.81-6.20%2591,07541.80%
NVDA240517P007400002024-02-26 2:37PM EST2024-05-1735.1035.6535.90-3.05-7.99%6326040.47%
NVDA240621P007400002024-02-26 1:48PM EST2024-06-2148.2550.4050.70-4.45-8.44%2392442.94%
NVDA240719P007400002024-02-26 1:57PM EST2024-07-1954.4555.5055.85-1.05-1.89%14520841.37%
NVDA240816P007400002024-02-26 3:21PM EST2024-08-1661.4560.9561.35+0.81+1.34%386340.60%
NVDA240920P007400002024-02-26 11:58AM EST2024-09-2067.5569.7570.10-2.77-3.94%215740.97%
NVDA241115P007400002024-02-26 10:24AM EST2024-11-1577.3278.9579.50-3.28-4.07%52840.12%
NVDA241220P007400002024-02-26 2:38PM EST2024-12-2084.8685.4085.85-0.81-0.95%4224140.07%
NVDA250117P007400002024-02-26 10:38AM EST2025-01-1787.4588.6589.20-4.18-4.56%1614239.52%
NVDA250221P007400002024-02-22 12:27PM EST2025-02-21101.0093.9596.450.00-1140.03%
NVDA250620P007400002024-02-26 10:33AM EST2025-06-20107.70108.60109.25-1.50-1.37%113338.51%
NVDA251219P007400002024-02-23 9:30AM EST2025-12-19125.10126.70127.600.00-12837.44%
NVDA260116P007400002024-02-22 3:27PM EST2026-01-16131.75128.35129.400.00-1127437.12%
NVDA260618P007400002024-02-22 2:22PM EST2026-06-18144.55139.25141.550.00-7336.32%
NVDA261218P007400002024-02-26 2:25PM EST2026-12-18150.65148.85154.95-5.35-3.43%1535.68%