Singapore markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
903.65+1.15 (+0.13%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C003600002024-03-26 11:45AM EDT2024-04-19586.21544.60546.150.00-573176.83%
NVDA240426C003600002024-03-18 9:34AM EDT2024-04-26552.00544.40547.300.00-55160.74%
NVDA240517C003600002024-03-26 11:19AM EDT2024-05-17589.25546.40547.750.00-569132.69%
NVDA240621C003600002024-03-26 10:59AM EDT2024-06-21592.00548.20550.650.00-2618112.62%
NVDA240719C003600002024-03-25 10:06AM EDT2024-07-19603.05548.90553.500.00-228103.36%
NVDA240816C003600002024-03-19 9:30AM EDT2024-08-16516.15550.75555.650.00-1597.52%
NVDA240920C003600002024-03-26 3:56PM EDT2024-09-20579.15553.25557.900.00-211292.00%
NVDA241018C003600002024-03-08 10:36AM EDT2024-10-18602.45555.25559.900.00-1188.82%
NVDA241115C003600002024-03-07 11:15AM EDT2024-11-15566.53557.30561.600.00-1486.07%
NVDA241220C003600002024-03-15 9:59AM EDT2024-12-20536.67559.80563.850.00-114583.32%
NVDA250117C003600002024-03-20 3:44PM EDT2025-01-17559.69562.15565.900.00-131781.84%
NVDA250221C003600002024-03-21 9:30AM EDT2025-02-21584.65563.55569.500.00-1580.02%
NVDA250321C003600002024-03-21 9:30AM EDT2025-03-21587.01566.30571.800.00--179.28%
NVDA250620C003600002024-03-22 10:13AM EDT2025-06-20599.57573.15578.750.00-1535276.41%
NVDA251219C003600002024-03-05 1:44PM EDT2025-12-19538.25585.05591.550.00-238872.18%
NVDA260116C003600002024-03-04 10:56AM EDT2026-01-16534.13587.20593.450.00-18871.81%
NVDA260618C003600002024-02-16 1:47PM EDT2026-06-18439.05574.05581.300.00-1357.82%
NVDA261218C003600002024-03-27 3:55PM EDT2026-12-18612.00608.85616.600.00-22368.53%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P003600002024-03-18 10:40AM EDT2024-03-280.010.000.010.00-434487.50%
NVDA240405P003600002024-03-21 11:55AM EDT2024-04-050.010.000.080.00-1430187.50%
NVDA240412P003600002024-03-26 9:58AM EDT2024-04-120.010.010.02-0.01-50.00%114130.47%
NVDA240419P003600002024-03-26 9:41AM EDT2024-04-190.030.040.080.00-10614121.09%
NVDA240426P003600002024-03-27 10:09AM EDT2024-04-260.090.010.130.00-16107.42%
NVDA240517P003600002024-03-25 3:46PM EDT2024-05-170.080.080.140.00-191,56285.94%
NVDA240621P003600002024-03-27 1:17PM EDT2024-06-210.380.350.490.00-21,73275.95%
NVDA240719P003600002024-03-22 3:52PM EDT2024-07-190.390.400.580.00-224067.16%
NVDA240816P003600002024-03-26 1:20PM EDT2024-08-160.640.650.850.00-18263.40%
NVDA240920P003600002024-03-27 3:28PM EDT2024-09-201.241.071.30-0.11-8.15%21,85160.35%
NVDA241018P003600002024-03-27 10:33AM EDT2024-10-181.501.351.730.00-25358.23%
NVDA241115P003600002024-03-27 9:55AM EDT2024-11-151.911.992.200.00-19757.23%
NVDA241220P003600002024-03-28 9:39AM EDT2024-12-203.112.843.15-0.04-1.27%248556.56%
NVDA250117P003600002024-03-28 10:29AM EDT2025-01-173.503.353.65-0.28-7.41%22,81155.29%
NVDA250221P003600002024-03-21 12:58PM EDT2025-02-214.304.104.600.00-1754.38%
NVDA250620P003600002024-03-20 12:07PM EDT2025-06-207.907.207.750.00-23,39651.93%
NVDA251219P003600002024-03-28 2:13PM EDT2025-12-1912.9512.6513.00+0.85+7.02%1246849.75%
NVDA260116P003600002024-03-20 11:40AM EDT2026-01-1613.5013.4013.800.00-212249.41%
NVDA260618P003600002024-03-25 1:47PM EDT2026-06-1817.3018.2018.600.00-17548.16%
NVDA261218P003600002024-03-22 12:45PM EDT2026-12-1823.2723.8024.600.00-13247.16%