UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
904.44+1.94 (+0.21%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:700.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C007000002024-03-28 2:57PM EDT2024-03-28205.00204.80206.30+4.05+2.02%75735254.88%
NVDA240405C007000002024-03-28 2:20PM EDT2024-04-05203.87205.20206.80-0.73-0.36%5610990.09%
NVDA240412C007000002024-03-28 2:11PM EDT2024-04-12205.25206.55207.80+7.20+3.64%114675.26%
NVDA240419C007000002024-03-28 3:07PM EDT2024-04-19207.58208.35209.45+0.68+0.33%753,95069.87%
NVDA240426C007000002024-03-27 10:03AM EDT2024-04-26209.06208.55210.45+11.06+5.59%18763.04%
NVDA240503C007000002024-03-27 3:09PM EDT2024-05-03204.10210.00213.850.00-121262.74%
NVDA240517C007000002024-03-28 2:31PM EDT2024-05-17214.00214.20215.90+0.50+0.23%149,83359.01%
NVDA240621C007000002024-03-28 2:19PM EDT2024-06-21228.77229.75230.45+0.82+0.36%25110,99261.58%
NVDA240719C007000002024-03-28 2:00PM EDT2024-07-19236.60236.90237.85+0.47+0.20%1694159.27%
NVDA240816C007000002024-03-28 1:39PM EDT2024-08-16247.00244.40245.35+6.85+2.85%537358.16%
NVDA240920C007000002024-03-28 12:29PM EDT2024-09-20258.45255.90256.85+6.45+2.56%61,27758.70%
NVDA241018C007000002024-03-27 3:23PM EDT2024-10-18266.75262.65263.70+12.98+5.11%25758.06%
NVDA241115C007000002024-03-28 1:52PM EDT2024-11-15271.30270.75272.10+8.12+3.09%528358.38%
NVDA241220C007000002024-03-28 2:04PM EDT2024-12-20278.45280.25281.30+6.20+2.28%191,58258.51%
NVDA250117C007000002024-03-28 3:16PM EDT2025-01-17287.25286.25287.50+0.40+0.14%853,13258.17%
NVDA250221C007000002024-03-27 3:13PM EDT2025-02-21288.88294.60296.200.00-116458.28%
NVDA250321C007000002024-03-28 9:54AM EDT2025-03-21308.20301.00302.35+5.62+1.86%1016458.26%
NVDA250620C007000002024-03-28 2:49PM EDT2025-06-20319.50320.30321.70-0.88-0.27%51,54658.31%
NVDA251219C007000002024-03-27 3:03PM EDT2025-12-19351.10353.85355.400.00-581758.35%
NVDA260116C007000002024-03-28 12:19PM EDT2026-01-16360.22358.35359.85-0.78-0.22%71,84858.30%
NVDA260618C007000002024-03-28 10:04AM EDT2026-06-18383.00382.50384.25+5.00+1.32%227158.38%
NVDA261218C007000002024-03-28 1:56PM EDT2026-12-18409.50407.45410.90+8.50+2.12%263958.43%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P007000002024-03-28 2:27PM EDT2024-03-280.010.000.01-0.01-50.00%3323,984143.75%
NVDA240405P007000002024-03-28 3:15PM EDT2024-04-050.110.110.13-0.05-31.25%1,5641,35363.09%
NVDA240412P007000002024-03-28 3:17PM EDT2024-04-120.300.300.32-0.19-36.54%9140252.91%
NVDA240419P007000002024-03-28 3:18PM EDT2024-04-190.710.710.73-0.34-32.38%4926,75949.73%
NVDA240426P007000002024-03-28 3:02PM EDT2024-04-261.291.251.38-0.57-30.65%281,28248.29%
NVDA240503P007000002024-03-28 2:37PM EDT2024-05-032.142.002.13-0.86-28.67%897247.10%
NVDA240517P007000002024-03-28 3:10PM EDT2024-05-173.733.653.80-0.77-17.11%2757,10245.25%
NVDA240621P007000002024-03-28 3:13PM EDT2024-06-2115.5015.4015.60-1.33-7.90%1605,65951.26%
NVDA240719P007000002024-03-28 3:07PM EDT2024-07-1919.6519.4519.70-2.60-11.69%331,03948.41%
NVDA240816P007000002024-03-28 2:08PM EDT2024-08-1624.7524.3024.80-2.05-7.65%71,14947.30%
NVDA240920P007000002024-03-28 12:25PM EDT2024-09-2033.4232.4532.95-1.48-4.24%151,69047.59%
NVDA241018P007000002024-03-28 12:23PM EDT2024-10-1837.4036.4036.90-3.06-7.56%968546.46%
NVDA241115P007000002024-03-28 2:41PM EDT2024-11-1542.2041.4042.30-3.96-8.58%295546.37%
NVDA241220P007000002024-03-28 3:11PM EDT2024-12-2048.5047.9548.70-2.52-4.94%571,40646.24%
NVDA250117P007000002024-03-28 2:15PM EDT2025-01-1752.0051.5552.15-2.94-5.35%393,90245.50%
NVDA250221P007000002024-03-27 3:05PM EDT2025-02-2161.4856.6557.700.00-38045.29%
NVDA250321P007000002024-03-28 10:31AM EDT2025-03-2163.0660.7062.20-3.39-5.10%61,05545.23%
NVDA250620P007000002024-03-28 10:13AM EDT2025-06-2076.7872.8573.65-0.51-0.66%191,48844.27%
NVDA251219P007000002024-03-28 12:48PM EDT2025-12-1994.4093.2094.30+4.55+5.06%255543.12%
NVDA260116P007000002024-03-28 2:47PM EDT2026-01-1696.5095.4096.95-2.90-2.92%191,05942.92%
NVDA260618P007000002024-03-28 12:13PM EDT2026-06-18111.50110.20111.30+7.56+7.27%17042.14%
NVDA261218P007000002024-03-28 2:53PM EDT2026-12-18126.12124.75126.75-1.52-1.19%223041.43%