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
826.56 +3.77 (+0.46%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:860.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308C008600002024-03-01 3:59PM EST2024-03-085.505.405.60+3.24+143.36%6,5791,68539.95%
NVDA240315C008600002024-03-01 3:59PM EST2024-03-1511.6311.4011.80+5.21+81.15%1,3701,57340.06%
NVDA240322C008600002024-03-01 3:59PM EST2024-03-2221.7521.3021.90+7.90+57.04%63254446.75%
NVDA240328C008600002024-03-01 3:56PM EST2024-03-2824.6024.7525.25+7.45+43.44%38224645.17%
NVDA240405C008600002024-03-01 3:56PM EST2024-04-0528.7528.9029.50+8.96+45.28%10338344.02%
NVDA240419C008600002024-03-01 3:59PM EST2024-04-1937.0036.6037.15+9.90+36.53%82453343.73%
NVDA240517C008600002024-03-01 3:57PM EST2024-05-1750.6050.6551.20+9.90+24.32%5993,51444.31%
NVDA240621C008600002024-03-01 3:48PM EST2024-06-2170.4071.3071.95+10.90+18.32%15989048.18%
NVDA240719C008600002024-03-01 3:56PM EST2024-07-1979.5079.8080.55+11.97+17.73%15138547.33%
NVDA240816C008600002024-03-01 3:42PM EST2024-08-1687.6088.9089.65+17.70+25.32%2710247.29%
NVDA240920C008600002024-03-01 3:41PM EST2024-09-20101.23102.50103.35+11.63+12.98%1571,58648.62%
NVDA241115C008600002024-03-01 3:15PM EST2024-11-15116.56118.15119.05+23.87+25.75%655048.74%
NVDA241220C008600002024-03-01 2:51PM EST2024-12-20128.63128.50129.65+14.03+12.24%7379849.36%
NVDA250117C008600002024-03-01 2:03PM EST2025-01-17135.08134.45135.30+18.73+16.10%281,05149.02%
NVDA250221C008600002024-03-01 2:50PM EST2025-02-21143.92143.65145.10+15.62+12.17%2279249.60%
NVDA250620C008600002024-03-01 2:55PM EST2025-06-20169.60169.55170.80+18.60+12.32%2327549.92%
NVDA251219C008600002024-03-01 2:20PM EST2025-12-19202.78203.15205.25+20.20+11.06%159150.26%
NVDA260116C008600002024-03-01 3:00PM EST2026-01-16207.26207.50208.95+27.21+15.11%219950.15%
NVDA260618C008600002024-03-01 2:29PM EST2026-06-18231.98231.30233.70+16.38+7.60%237550.45%
NVDA261218C008600002024-03-01 3:41PM EST2026-12-18256.35255.65261.55+22.09+9.43%3110450.76%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240308P008600002024-03-01 3:54PM EST2024-03-0843.0041.1042.90-24.30-36.11%7154740.22%
NVDA240315P008600002024-03-01 3:45PM EST2024-03-1549.1446.6048.05-22.78-31.67%18428738.34%
NVDA240322P008600002024-03-01 11:34AM EST2024-03-2259.6055.4556.80-18.10-23.29%165543.63%
NVDA240328P008600002024-03-01 10:33AM EST2024-03-2870.1558.3059.40-26.02-27.06%225341.58%
NVDA240405P008600002024-02-23 10:55AM EST2024-04-0563.6461.9562.80-25.11-28.29%1240.03%
NVDA240419P008600002024-03-01 3:59PM EST2024-04-1967.7467.9068.75-14.76-17.89%44938.96%
NVDA240517P008600002024-03-01 2:52PM EST2024-05-1780.3578.6579.45-17.60-17.97%317638.32%
NVDA240621P008600002024-03-01 3:57PM EST2024-06-2196.0095.0595.90-15.30-13.75%15529240.89%
NVDA240719P008600002024-03-01 3:04PM EST2024-07-19103.15100.80101.65-9.95-8.80%1428039.41%
NVDA240816P008600002024-03-01 9:34AM EST2024-08-16117.08106.85107.80-9.97-7.85%13938.75%
NVDA240920P008600002024-03-01 12:13PM EST2024-09-20120.30116.55117.75-13.10-9.82%147839.32%
NVDA241115P008600002024-02-26 11:17AM EST2024-11-15140.20126.50127.750.00-14738.43%
NVDA241220P008600002024-03-01 1:21PM EST2024-12-20137.00133.50135.00-8.50-5.84%1415938.53%
NVDA250117P008600002024-03-01 2:20PM EST2025-01-17138.71136.75138.05-11.84-7.86%9523837.81%
NVDA250221P008600002024-03-01 3:12PM EST2025-02-21145.85142.50144.40-5.70-3.76%182337.87%
NVDA250620P008600002024-02-29 1:07PM EST2025-06-20170.85158.10160.000.00-213536.98%
NVDA251219P008600002024-02-29 3:24PM EST2025-12-19188.75177.70180.250.00-204336.09%
NVDA260116P008600002024-02-29 12:42PM EST2026-01-16191.50179.85182.000.00-106935.74%
NVDA261218P008600002024-02-28 3:44PM EST2026-12-18219.30206.45210.600.00-101034.59%