New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
902.50-23.11 (-2.50%)
At close: 04:00PM EDT
900.05 -2.45 (-0.27%)
Pre-market: 08:09AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C002900002024-03-27 3:53PM EDT2024-03-28612.650.000.000.00---0.00%
NVDA240419C002900002024-03-01 3:29PM EDT2024-04-19533.760.000.000.00-1390.00%
NVDA240517C002900002024-02-13 1:02PM EDT2024-05-17439.73588.95597.350.00-1250.00%
NVDA240621C002900002024-03-25 2:00PM EDT2024-06-21674.550.000.000.00-12410.00%
NVDA240719C002900002024-03-27 2:53PM EDT2024-07-19613.400.000.000.00-290.00%
NVDA240816C002900002024-03-06 12:39PM EDT2024-08-16601.550.000.000.00-250.00%
NVDA240920C002900002024-03-05 1:48PM EDT2024-09-20572.760.000.000.00-1650.00%
NVDA241115C002900002024-02-21 4:58PM EDT2024-11-15397.77661.45668.300.00-24152.15%
NVDA241220C002900002024-03-08 10:44AM EDT2024-12-20676.580.000.000.00-1580.00%
NVDA250117C002900002024-03-20 2:50PM EDT2025-01-17624.780.000.000.00-102910.00%
NVDA250221C002900002024-03-06 11:56AM EDT2025-02-21610.770.000.000.00-220.00%
NVDA250620C002900002024-03-04 1:55PM EDT2025-06-20597.560.000.000.00-21550.00%
NVDA251219C002900002024-03-14 12:27PM EDT2025-12-19620.850.000.000.00-51960.00%
NVDA260116C002900002024-01-29 1:32PM EDT2026-01-16363.10516.60524.500.00-2220.00%
NVDA260618C002900002024-02-22 2:45PM EDT2026-06-18526.55684.00704.000.00-51098.63%
NVDA261218C002900002024-03-27 9:31AM EDT2026-12-18690.000.000.000.00-1310.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P002900002024-03-20 9:30AM EDT2024-03-280.020.000.000.00-25950.00%
NVDA240405P002900002024-03-19 12:01PM EDT2024-04-050.030.000.000.00-3650.00%
NVDA240412P002900002024-03-05 1:47PM EDT2024-04-120.060.000.000.00--450.00%
NVDA240419P002900002024-03-21 3:45PM EDT2024-04-190.020.000.000.00-437650.00%
NVDA240426P002900002024-03-15 3:22PM EDT2024-04-260.150.000.000.00--150.00%
NVDA240517P002900002024-03-26 1:04PM EDT2024-05-170.040.000.000.00-1026950.00%
NVDA240621P002900002024-03-18 9:30AM EDT2024-06-210.410.000.000.00-21,43850.00%
NVDA240719P002900002024-03-22 3:56PM EDT2024-07-190.310.000.000.00-318650.00%
NVDA240816P002900002024-03-25 2:22PM EDT2024-08-160.210.000.000.00-112525.00%
NVDA240920P002900002024-03-14 9:34AM EDT2024-09-200.750.000.000.00-160525.00%
NVDA241018P002900002024-03-27 2:59PM EDT2024-10-180.550.000.000.00-101325.00%
NVDA241115P002900002024-03-18 2:52PM EDT2024-11-151.000.000.000.00-13625.00%
NVDA241220P002900002024-03-27 10:10AM EDT2024-12-201.300.000.000.00-144025.00%
NVDA250117P002900002024-03-26 1:50PM EDT2025-01-171.610.000.000.00-153225.00%
NVDA250221P002900002024-03-27 11:42AM EDT2025-02-212.110.000.000.00-101,06525.00%
NVDA250620P002900002024-03-21 9:30AM EDT2025-06-203.650.000.000.00-17325.00%
NVDA251219P002900002024-03-13 10:36AM EDT2025-12-198.150.000.000.00-113612.50%
NVDA260116P002900002024-03-20 3:48PM EDT2026-01-167.000.000.000.00-379512.50%
NVDA260618P002900002024-03-21 10:15AM EDT2026-06-189.600.000.000.00-12412.50%
NVDA261218P002900002024-03-27 3:15PM EDT2026-12-1814.550.000.000.00-27112.50%