Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
788.17+2.79 (+0.36%)
At close: 04:00PM EST
793.29 +5.12 (+0.65%)
Pre-market: 04:16AM EST
In the money
Show:ListStraddle
Strike:770.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C007700002024-02-23 3:59PM EST2024-03-0130.590.000.000.00-4,14600.00%
NVDA240308C007700002024-02-23 3:58PM EST2024-03-0839.590.000.000.00-71800.00%
NVDA240315C007700002024-02-23 3:59PM EST2024-03-1545.540.000.000.00-2,30900.00%
NVDA240322C007700002024-02-23 3:57PM EST2024-03-2254.100.000.000.00-11500.00%
NVDA240328C007700002024-02-23 3:58PM EST2024-03-2857.310.000.000.00-40800.00%
NVDA240405C007700002024-02-23 3:54PM EST2024-04-0562.800.000.000.00-77-0.00%
NVDA240419C007700002024-02-23 3:53PM EST2024-04-1969.490.000.000.00-1,79700.00%
NVDA240517C007700002024-02-23 3:53PM EST2024-05-1781.800.000.000.00-23500.00%
NVDA240621C007700002024-02-23 3:49PM EST2024-06-21100.050.000.000.00-12900.00%
NVDA240816C007700002024-02-23 3:56PM EST2024-08-16116.500.000.000.00-2300.00%
NVDA240920C007700002024-02-23 3:16PM EST2024-09-20129.200.000.000.00-2700.00%
NVDA241115C007700002024-02-23 2:53PM EST2024-11-15149.040.000.000.00-5600.00%
NVDA241220C007700002024-02-23 3:28PM EST2024-12-20151.770.000.000.00-700.00%
NVDA250117C007700002024-02-23 1:35PM EST2025-01-17167.620.000.000.00-5300.00%
NVDA250221C007700002024-02-23 1:58PM EST2025-02-21173.950.000.000.00-700.00%
NVDA250620C007700002024-02-23 3:07PM EST2025-06-20195.300.000.000.00-2100.00%
NVDA251219C007700002024-02-23 3:27PM EST2025-12-19221.130.000.000.00-3600.00%
NVDA260116C007700002024-02-23 12:03PM EST2026-01-16236.760.000.000.00-300.00%
NVDA260618C007700002024-02-23 1:25PM EST2026-06-18256.980.000.000.00-100.00%
NVDA261218C007700002024-02-23 3:37PM EST2026-12-18270.110.000.000.00-1400.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P007700002024-02-23 3:59PM EST2024-03-0111.000.000.000.00-7,02203.13%
NVDA240308P007700002024-02-23 3:59PM EST2024-03-0818.330.000.000.00-88103.13%
NVDA240315P007700002024-02-23 3:59PM EST2024-03-1523.570.000.000.00-2,41603.13%
NVDA240322P007700002024-02-23 3:59PM EST2024-03-2231.100.000.000.00-24701.56%
NVDA240328P007700002024-02-23 3:59PM EST2024-03-2833.850.000.000.00-15201.56%
NVDA240405P007700002024-02-23 3:52PM EST2024-04-0535.470.000.000.00-8-1.56%
NVDA240419P007700002024-02-23 3:55PM EST2024-04-1941.500.000.000.00-22301.56%
NVDA240517P007700002024-02-23 3:44PM EST2024-05-1750.650.000.000.00-18900.78%
NVDA240621P007700002024-02-23 3:48PM EST2024-06-2165.870.000.000.00-14200.78%
NVDA240816P007700002024-02-23 2:25PM EST2024-08-1675.500.000.000.00-2300.78%
NVDA240920P007700002024-02-23 3:36PM EST2024-09-2086.550.000.000.00-2400.78%
NVDA241115P007700002024-02-23 10:46AM EST2024-11-1594.800.000.000.00-200.78%
NVDA241220P007700002024-02-23 11:05AM EST2024-12-20106.750.000.000.00-2000.78%
NVDA250117P007700002024-02-23 3:52PM EST2025-01-17104.910.000.000.00-1800.39%
NVDA250221P007700002024-02-22 1:20PM EST2025-02-21116.430.000.000.00-100.39%
NVDA250620P007700002024-02-23 11:47AM EST2025-06-20125.600.000.000.00-400.39%
NVDA251219P007700002024-02-23 11:48AM EST2025-12-19143.850.000.000.00-200.39%
NVDA260116P007700002024-02-23 2:38PM EST2026-01-16143.800.000.000.00-8700.39%
NVDA260618P007700002024-02-23 2:38PM EST2026-06-18155.500.000.000.00-8600.39%
NVDA261218P007700002024-02-23 3:24PM EST2026-12-18167.090.000.000.00-200.39%