Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
822.79+31.67 (+4.00%)
At close: 04:00PM EST
825.26 +2.47 (+0.30%)
After hours: 04:21PM EST
In the money
Show:ListStraddle
Strike:750.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C007500002024-03-01 3:57PM EST2024-03-0172.0071.1573.95+28.52+65.59%1,1742,149112.79%
NVDA240308C007500002024-03-01 3:59PM EST2024-03-0874.4273.1075.50+26.99+56.90%7231,33048.93%
NVDA240315C007500002024-03-01 3:59PM EST2024-03-1576.9576.4577.50+25.95+50.88%1,64013,53742.03%
NVDA240322C007500002024-03-01 3:57PM EST2024-03-2282.9583.1084.00+18.45+28.60%87892547.67%
NVDA240328C007500002024-03-01 3:52PM EST2024-03-2884.3585.7086.90+16.84+24.94%10892746.70%
NVDA240405C007500002024-03-01 3:11PM EST2024-04-0587.0089.1090.10+19.75+29.37%202145.29%
NVDA240419C007500002024-03-01 3:59PM EST2024-04-1996.3795.7096.85+18.07+23.08%4694,80145.42%
NVDA240517C007500002024-03-01 3:43PM EST2024-05-17108.30108.00109.05+20.50+23.35%1,0024,39145.90%
NVDA240621C007500002024-03-01 3:59PM EST2024-06-21126.70126.55127.50+20.52+19.33%2611,91949.60%
NVDA240816C007500002024-03-01 3:54PM EST2024-08-16142.20143.15144.20+15.40+12.15%7018648.86%
NVDA240920C007500002024-03-01 3:49PM EST2024-09-20155.00156.00157.05+17.47+12.70%711,31050.23%
NVDA241115C007500002024-03-01 3:59PM EST2024-11-15171.50171.05172.30+22.50+15.10%4319850.29%
NVDA241220C007500002024-03-01 3:59PM EST2024-12-20181.00180.50182.65+17.00+10.37%391,05450.89%
NVDA250117C007500002024-03-01 3:55PM EST2025-01-17186.02186.55187.85+16.22+9.55%711,47750.64%
NVDA250221C007500002024-03-01 3:11PM EST2025-02-21194.01194.50198.05+25.51+15.14%527351.16%
NVDA250620C007500002024-03-01 2:03PM EST2025-06-20221.30219.85221.90+30.13+15.76%593651.55%
NVDA251219C007500002024-03-01 2:52PM EST2025-12-19251.76251.05254.45+22.07+9.61%2140751.91%
NVDA260116C007500002024-03-01 2:59PM EST2026-01-16255.60255.60257.65+22.61+9.70%1849151.81%
NVDA260618C007500002024-03-01 2:06PM EST2026-06-18277.51277.10281.00+24.57+9.71%284751.95%
NVDA261218C007500002024-03-01 3:58PM EST2026-12-18303.40300.65306.40+27.75+10.07%1143352.19%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P007500002024-03-01 3:58PM EST2024-03-010.010.000.01-0.25-96.15%6,13611,21656.25%
NVDA240308P007500002024-03-01 3:59PM EST2024-03-080.790.790.80-2.91-78.65%11,3145,03436.96%
NVDA240315P007500002024-03-01 3:59PM EST2024-03-153.002.943.05-4.86-61.83%4,1215,99036.92%
NVDA240322P007500002024-03-01 3:59PM EST2024-03-228.398.308.55-6.89-45.09%6291,05342.77%
NVDA240328P007500002024-03-01 3:59PM EST2024-03-2810.4010.3010.60-7.35-41.41%6371,17141.29%
NVDA240405P007500002024-03-01 3:52PM EST2024-04-0513.5012.7013.05-6.85-33.66%25431939.78%
NVDA240419P007500002024-03-01 3:59PM EST2024-04-1917.9517.8018.10-8.53-32.21%1,8444,55339.28%
NVDA240517P007500002024-03-01 3:45PM EST2024-05-1727.7226.8527.20-7.37-21.00%4451,66238.88%
NVDA240621P007500002024-03-01 3:43PM EST2024-06-2142.7741.5042.05-6.41-13.03%29587141.79%
NVDA240816P007500002024-03-01 2:53PM EST2024-08-1653.8052.7053.40-8.95-14.26%2828439.92%
NVDA240920P007500002024-03-01 3:40PM EST2024-09-2063.3261.9062.70-7.11-10.10%1624040.56%
NVDA241115P007500002024-03-01 10:39AM EST2024-11-1576.1571.7072.70-3.79-4.74%46739.92%
NVDA241220P007500002024-03-01 3:02PM EST2024-12-2080.0578.5579.65-7.48-8.55%1324740.08%
NVDA250117P007500002024-03-01 3:14PM EST2025-01-1783.0081.9582.75-6.53-7.29%2781,46239.40%
NVDA250221P007500002024-03-01 2:03PM EST2025-02-2189.2887.4589.55-7.17-7.43%1839.73%
NVDA250620P007500002024-03-01 3:26PM EST2025-06-20104.66103.15104.30-6.23-5.62%729038.73%
NVDA251219P007500002024-03-01 1:43PM EST2025-12-19123.89122.20123.75-9.63-7.21%224137.80%
NVDA260116P007500002024-03-01 2:40PM EST2026-01-16125.78124.15125.50-6.22-4.71%220537.45%
NVDA260618P007500002024-03-01 1:31PM EST2026-06-18139.70137.05139.35-11.40-7.54%12636.94%
NVDA261218P007500002024-03-01 2:31PM EST2026-12-18151.76149.80153.25-2.94-1.90%123936.28%