Australia markets close in 2 hours 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
884.55+6.18 (+0.70%)
At close: 04:00PM EDT
869.00 -15.55 (-1.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001000002024-03-06 1:28PM EDT2024-06-21791.20784.00788.700.00-5645203.52%
NVDA240920C001000002024-03-11 2:01PM EDT2024-09-20764.63784.90791.050.00-19763161.55%
NVDA241220C001000002024-03-15 2:41PM EDT2024-12-20815.55785.75793.40+17.35+2.17%145142.13%
NVDA250117C001000002024-03-13 3:19PM EDT2025-01-17818.13783.30797.200.00-221,091138.88%
NVDA250620C001000002024-03-12 11:50AM EDT2025-06-20815.00788.90797.300.00-1470123.49%
NVDA251219C001000002024-02-02 11:50AM EDT2025-12-19561.60724.15740.450.00-120.00%
NVDA260116C001000002024-02-26 4:09PM EDT2026-01-16700.53791.75800.550.00-124110.05%
NVDA260618C001000002024-02-05 10:49AM EDT2026-06-18598.60789.65805.300.00-17102.08%
NVDA261218C001000002024-03-12 9:30AM EDT2026-12-18814.85792.20808.300.00-13197.33%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001000002024-03-14 9:30AM EDT2024-06-210.060.010.040.00-14,429129.69%
NVDA240920P001000002024-03-18 3:37PM EDT2024-09-200.040.010.040.00-802,56592.97%
NVDA241115P001000002024-03-01 2:31PM EDT2024-11-150.030.000.420.00-10112197.95%
NVDA241220P001000002024-03-18 3:41PM EDT2024-12-200.070.020.07+0.02+40.00%91,40479.69%
NVDA250117P001000002024-03-18 2:43PM EDT2025-01-170.090.080.10-0.01-10.00%375,12880.47%
NVDA250620P001000002024-03-15 11:25AM EDT2025-06-200.260.020.680.00-71,05075.05%
NVDA251219P001000002024-03-14 3:52PM EDT2025-12-190.500.270.600.00-438065.06%
NVDA260116P001000002024-03-15 2:27PM EDT2026-01-160.470.490.590.00-183065.31%
NVDA260618P001000002024-03-18 3:31PM EDT2026-06-180.750.630.84-0.08-9.64%238261.18%
NVDA261218P001000002024-03-18 3:16PM EDT2026-12-181.131.101.35+0.01+0.89%2667559.19%