New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
909.83+7.33 (+0.81%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C003400002024-03-25 3:48PM EDT2024-03-28616.74563.25565.150.00-320.00%
NVDA240412C003400002024-03-25 3:48PM EDT2024-04-12617.59563.05565.400.00--10.00%
NVDA240419C003400002024-03-27 3:47PM EDT2024-04-19562.60562.75564.850.00-2300.00%
NVDA240517C003400002024-03-26 12:21PM EDT2024-05-17604.18563.85566.350.00-1420.00%
NVDA240621C003400002024-03-19 10:20AM EDT2024-06-21521.00567.40570.300.00-135981.74%
NVDA240719C003400002024-03-27 2:53PM EDT2024-07-19564.80566.60573.000.00-23792.98%
NVDA240816C003400002024-03-26 9:54AM EDT2024-08-16618.72568.30573.250.00-1469.39%
NVDA240920C003400002024-03-22 2:41PM EDT2024-09-20613.87572.80577.350.00-38081.74%
NVDA241018C003400002024-03-27 12:24PM EDT2024-10-18574.27574.50579.200.00-3780.51%
NVDA241115C003400002024-03-15 10:51AM EDT2024-11-15568.67576.40581.200.00-22279.59%
NVDA241220C003400002024-03-25 10:08AM EDT2024-12-20634.25577.95582.250.00-125876.51%
NVDA250117C003400002024-03-22 12:50PM EDT2025-01-17621.34580.75585.250.00-359877.24%
NVDA250221C003400002024-03-25 11:24AM EDT2025-02-21639.87581.85588.450.00-2675.88%
NVDA250620C003400002024-03-25 10:30AM EDT2025-06-20650.08590.40596.050.00-520273.12%
NVDA251219C003400002024-03-25 12:55PM EDT2025-12-19654.24602.25608.100.00-116870.26%
NVDA260116C003400002024-03-04 2:22PM EDT2026-01-16569.25603.50608.950.00-92469.44%
NVDA260618C003400002024-03-06 1:11PM EDT2026-06-18598.00612.55619.800.00-1968.20%
NVDA261218C003400002024-03-26 11:56AM EDT2026-12-18668.00624.45632.500.00-12867.54%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P003400002024-03-15 3:44PM EDT2024-03-280.020.000.010.00-127512.50%
NVDA240405P003400002024-03-11 9:30AM EDT2024-04-050.120.000.010.00-22171.88%
NVDA240412P003400002024-03-18 1:00PM EDT2024-04-120.050.000.020.00-57134.38%
NVDA240419P003400002024-03-19 3:57PM EDT2024-04-190.040.000.040.00-152,164118.75%
NVDA240426P003400002024-03-25 10:31AM EDT2024-04-260.070.000.100.00-192111.33%
NVDA240517P003400002024-03-22 3:32PM EDT2024-05-170.150.030.110.00-142787.89%
NVDA240621P003400002024-03-19 1:32PM EDT2024-06-210.390.260.410.00-33,70878.86%
NVDA240719P003400002024-03-19 9:59AM EDT2024-07-190.490.260.480.00-509969.24%
NVDA240816P003400002024-03-26 9:30AM EDT2024-08-160.510.440.700.00-43965.21%
NVDA240920P003400002024-03-25 12:13PM EDT2024-09-200.810.801.120.00-111,13662.40%
NVDA241018P003400002024-03-20 3:18PM EDT2024-10-181.241.081.440.00-1460.17%
NVDA241115P003400002024-03-25 12:20PM EDT2024-11-151.471.541.820.00-55358.83%
NVDA241220P003400002024-03-26 1:46PM EDT2024-12-202.152.312.630.00-138958.22%
NVDA250117P003400002024-03-27 12:02PM EDT2025-01-172.992.813.250.00-41,99257.30%
NVDA250221P003400002024-03-27 10:00AM EDT2025-02-213.573.553.900.00-116856.16%
NVDA250321P003400002024-03-20 9:55AM EDT2025-03-214.454.154.450.00-1755.33%
NVDA250620P003400002024-03-22 11:59AM EDT2025-06-205.906.356.800.00-216453.65%
NVDA251219P003400002024-02-23 1:34PM EDT2025-12-1913.179.7010.950.00-21,34450.60%
NVDA260116P003400002024-03-27 12:45PM EDT2026-01-1612.0511.8512.200.00-410050.63%
NVDA260618P003400002024-03-05 11:59AM EDT2026-06-1816.6716.0516.400.00-23649.32%
NVDA261218P003400002024-03-26 3:30PM EDT2026-12-1820.0021.1021.950.00-2112048.28%