UK markets close in 1 minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
906.19+3.69 (+0.41%)
As of 12:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C005100002024-03-22 2:49PM EDT2024-03-28399.76395.55397.45-29.59-6.89%78439.06%
NVDA240405C005100002024-03-28 10:37AM EDT2024-04-05400.41395.95398.00-42.86-9.67%72164.26%
NVDA240412C005100002024-03-26 3:50PM EDT2024-04-12425.10396.70399.200.00-21138.72%
NVDA240419C005100002024-03-26 3:50PM EDT2024-04-19426.15397.30399.400.00-2518119.64%
NVDA240426C005100002024-03-18 10:42AM EDT2024-04-26397.33397.70401.100.00-11112.28%
NVDA240503C005100002024-03-27 2:31PM EDT2024-05-03395.86397.90402.300.00-11104.92%
NVDA240517C005100002024-03-22 1:23PM EDT2024-05-17438.90400.05402.350.00-122293.86%
NVDA240621C005100002024-03-27 10:08AM EDT2024-06-21395.80404.00406.650.00-265482.56%
NVDA240719C005100002024-03-27 10:44AM EDT2024-07-19402.90407.00410.100.00-19977.34%
NVDA240816C005100002024-03-27 11:24AM EDT2024-08-16402.60409.05413.450.00-69973.08%
NVDA240920C005100002024-03-20 10:01AM EDT2024-09-20399.82414.50418.450.00-135571.35%
NVDA241018C005100002024-03-27 3:21PM EDT2024-10-18408.01418.00422.100.00-2869.73%
NVDA241115C005100002024-03-18 10:11AM EDT2024-11-15434.65422.30426.300.00-31369.01%
NVDA241220C005100002024-03-27 10:58AM EDT2024-12-20424.15427.50431.200.00-628368.12%
NVDA250117C005100002024-03-22 3:08PM EDT2025-01-17464.81431.10435.000.00-254967.34%
NVDA250221C005100002024-03-25 1:55PM EDT2025-02-21488.58434.45440.750.00-2966.52%
NVDA250620C005100002024-03-08 2:59PM EDT2025-06-20426.33450.55455.800.00-621564.91%
NVDA251219C005100002024-03-27 9:32AM EDT2025-12-19490.00472.85479.600.00-163463.92%
NVDA260116C005100002024-03-04 12:29PM EDT2026-01-16426.23476.00480.700.00-15963.36%
NVDA260618C005100002024-03-01 12:39PM EDT2026-06-18408.69493.05499.350.00-17263.07%
NVDA261218C005100002024-03-27 9:36AM EDT2026-12-18523.00511.80519.650.00-110362.82%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P005100002024-03-25 1:52PM EDT2024-03-280.010.000.010.00-1116306.25%
NVDA240405P005100002024-03-28 12:08PM EDT2024-04-050.010.000.01-0.02-66.67%444103.13%
NVDA240412P005100002024-03-21 12:53PM EDT2024-04-120.100.030.050.00-18589.84%
NVDA240419P005100002024-03-27 10:10AM EDT2024-04-190.180.150.180.00-164585.45%
NVDA240426P005100002024-03-27 3:03PM EDT2024-04-260.200.160.32-0.05-20.00%28177.93%
NVDA240517P005100002024-03-27 11:32AM EDT2024-05-170.490.370.430.00-2263463.33%
NVDA240621P005100002024-03-28 12:05PM EDT2024-06-211.861.791.89-0.19-9.27%151,05260.28%
NVDA240719P005100002024-03-22 11:59AM EDT2024-07-192.622.562.810.00-138855.80%
NVDA240816P005100002024-03-27 3:43PM EDT2024-08-164.083.654.050.00-620253.41%
NVDA240920P005100002024-03-25 3:56PM EDT2024-09-205.445.856.250.00-824552.43%
NVDA241018P005100002024-03-27 11:44AM EDT2024-10-188.057.307.650.00-13051.05%
NVDA241115P005100002024-03-27 2:37PM EDT2024-11-1510.019.209.650.00-319750.56%
NVDA241220P005100002024-03-22 3:51PM EDT2024-12-2011.5511.8012.400.00-325050.18%
NVDA250117P005100002024-03-27 10:12AM EDT2025-01-1715.2313.6513.900.00-158049.54%
NVDA250221P005100002024-03-15 2:18PM EDT2025-02-2122.1916.2016.750.00-463349.34%
NVDA250620P005100002024-03-11 9:43AM EDT2025-06-2031.2024.4525.300.00-123947.98%
NVDA251219P005100002024-03-26 2:16PM EDT2025-12-1934.6436.7037.550.00-528146.43%
NVDA260116P005100002024-03-25 3:40PM EDT2026-01-1635.8238.3039.200.00-257146.17%
NVDA260618P005100002024-03-08 12:05PM EDT2026-06-1850.7547.9048.900.00-13645.34%
NVDA261218P005100002024-03-25 10:56AM EDT2026-12-1854.7558.1059.500.00-2412244.48%