New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
902.63+0.13 (+0.01%)
As of 02:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002200002024-03-27 2:58PM EDT2024-04-19677.40683.55685.100.00-2768264.26%
NVDA240517C002200002024-03-27 2:58PM EDT2024-05-17678.56684.75686.650.00-1428194.68%
NVDA240621C002200002024-03-26 12:15PM EDT2024-06-21727.79685.90688.000.00-2799159.05%
NVDA240816C002200002024-03-08 2:26PM EDT2024-08-16662.46682.65696.050.00-317134.64%
NVDA240920C002200002024-03-26 12:15PM EDT2024-09-20730.79687.40693.100.00-281123.75%
NVDA241018C002200002024-03-19 10:00AM EDT2024-10-18643.78688.60694.500.00-33118.92%
NVDA241115C002200002024-02-05 10:52AM EDT2024-11-15476.45667.60674.800.00--10.00%
NVDA241220C002200002024-03-04 11:36AM EDT2024-12-20641.62690.55696.550.00-156108.83%
NVDA250117C002200002024-03-27 2:47PM EDT2025-01-17692.00692.80697.200.00-1813106.63%
NVDA250620C002200002024-03-15 11:10AM EDT2025-06-20688.00697.50704.550.00-18795.67%
NVDA251219C002200002024-03-15 10:36AM EDT2025-12-19696.94704.00710.900.00-119487.93%
NVDA260116C002200002024-03-21 2:25PM EDT2026-01-16720.50704.70712.150.00-83287.05%
NVDA260618C002200002024-03-20 10:12AM EDT2026-06-18696.00708.85716.800.00-12182.39%
NVDA261218C002200002024-03-28 1:57PM EDT2026-12-18721.09715.40723.40+122.07+20.38%12479.51%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P002200002024-03-26 3:39PM EDT2024-04-190.010.010.020.00-10255164.84%
NVDA240517P002200002024-02-27 3:20PM EDT2024-05-170.040.000.050.00-1159114.84%
NVDA240621P002200002024-03-28 1:19PM EDT2024-06-210.070.010.150.00-21,36197.07%
NVDA240719P002200002024-03-08 10:30AM EDT2024-07-190.200.010.170.00-1285.25%
NVDA240816P002200002024-03-06 11:43AM EDT2024-08-160.180.000.110.00-119873.24%
NVDA240920P002200002024-03-19 2:52PM EDT2024-09-200.220.100.320.00-2011874.07%
NVDA241018P002200002024-03-01 1:33PM EDT2024-10-180.200.030.390.00-8868.85%
NVDA241115P002200002024-03-20 3:54PM EDT2024-11-150.280.170.440.00-1015567.09%
NVDA241220P002200002024-03-25 2:47PM EDT2024-12-200.450.270.710.00-18595765.94%
NVDA250117P002200002024-03-28 1:50PM EDT2025-01-170.590.540.67-0.02-3.28%2,0153,72864.31%
NVDA250221P002200002024-03-13 3:40PM EDT2025-02-210.850.381.140.00-111962.52%
NVDA250620P002200002024-03-15 1:00PM EDT2025-06-202.201.212.040.00-31,86059.40%
NVDA251219P002200002024-03-20 3:40PM EDT2025-12-193.072.813.700.00-122555.86%
NVDA260116P002200002024-03-27 12:31PM EDT2026-01-163.453.154.150.00-516355.74%
NVDA260618P002200002024-03-18 11:20AM EDT2026-06-185.304.805.100.00-13453.05%
NVDA261218P002200002024-03-25 11:25AM EDT2026-12-186.506.757.450.00-15151.43%