Australia markets closed

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:1000.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C010000002024-03-18 3:59PM EDT2024-03-226.356.306.45-1.55-19.62%40,61414,282102.64%
NVDA240328C010000002024-03-18 3:59PM EDT2024-03-2812.3812.2012.35-1.82-12.82%10,2307,18880.93%
NVDA240405C010000002024-03-18 3:59PM EDT2024-04-0518.0517.7018.00-1.63-8.28%1,7342,83069.95%
NVDA240412C010000002024-03-18 3:59PM EDT2024-04-1222.7022.4023.10-1.60-6.58%1,0661,65965.98%
NVDA240419C010000002024-03-18 3:59PM EDT2024-04-1926.7526.5027.00-1.65-5.81%6,51012,70162.88%
NVDA240426C010000002024-03-18 3:57PM EDT2024-04-2631.5531.3532.10-1.75-5.26%54953661.94%
NVDA240517C010000002024-03-18 3:59PM EDT2024-05-1746.3045.8046.75-0.48-1.03%2,2436,57961.12%
NVDA240621C010000002024-03-18 3:58PM EDT2024-06-2172.8572.7573.45-0.85-1.15%1,5759,76064.11%
NVDA240719C010000002024-03-18 3:55PM EDT2024-07-1983.0082.3083.70-0.50-0.60%4684,19061.26%
NVDA240816C010000002024-03-18 3:59PM EDT2024-08-1693.2592.6594.05-0.42-0.45%2371,37159.89%
NVDA240920C010000002024-03-18 3:31PM EDT2024-09-20110.20107.80108.85+2.72+2.53%3994,94359.94%
NVDA241018C010000002024-03-18 2:06PM EDT2024-10-18113.90114.80116.30-8.65-7.06%2222258.56%
NVDA241115C010000002024-03-18 1:51PM EDT2024-11-15125.35123.70125.20-2.65-2.07%2041158.17%
NVDA241220C010000002024-03-18 3:37PM EDT2024-12-20137.80134.40136.15+2.18+1.61%1052,81957.89%
NVDA250117C010000002024-03-18 3:55PM EDT2025-01-17141.00140.45142.05-0.50-0.35%5864,24557.02%
NVDA250221C010000002024-03-18 2:35PM EDT2025-02-21154.30150.50152.35+0.59+0.38%2227556.99%
NVDA250321C010000002024-03-18 3:45PM EDT2025-03-21160.37157.00158.90-0.20-0.12%6558756.63%
NVDA250620C010000002024-03-18 3:54PM EDT2025-06-20178.00177.30179.10+0.61+0.34%901,06755.84%
NVDA251219C010000002024-03-18 2:02PM EDT2025-12-19213.82213.85215.75-7.77-3.51%1889455.18%
NVDA260116C010000002024-03-18 3:53PM EDT2026-01-16221.00219.00220.50-4.56-2.02%902,26655.07%
NVDA260618C010000002024-03-18 3:26PM EDT2026-06-18248.81245.80247.65-4.76-1.88%1579654.91%
NVDA261218C010000002024-03-18 3:50PM EDT2026-12-18280.00276.00278.30+5.00+1.82%361,27655.09%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P010000002024-03-18 3:56PM EDT2024-03-22121.20120.10122.00-7.80-6.05%2421,47398.75%
NVDA240328P010000002024-03-18 2:11PM EDT2024-03-28126.30124.20127.40-5.70-4.32%10210976.09%
NVDA240405P010000002024-03-18 3:13PM EDT2024-04-05129.65130.10131.70-3.45-2.59%16023765.94%
NVDA240412P010000002024-03-18 3:06PM EDT2024-04-12135.52133.40136.35+2.44+1.83%410361.54%
NVDA240419P010000002024-03-18 3:01PM EDT2024-04-19138.67136.65138.80-6.97-4.79%1611,08757.77%
NVDA240426P010000002024-03-15 12:15PM EDT2024-04-26144.50140.00142.950.00-2856.24%
NVDA240517P010000002024-03-18 1:13PM EDT2024-05-17161.10152.15154.40+5.10+3.27%3362954.72%
NVDA240621P010000002024-03-18 3:33PM EDT2024-06-21173.80173.60181.75-2.35-1.33%4236857.90%
NVDA240719P010000002024-03-18 2:26PM EDT2024-07-19182.00180.10184.00-1.60-0.87%834553.10%
NVDA240816P010000002024-03-18 3:40PM EDT2024-08-16189.60188.40189.75-4.10-2.12%108351.10%
NVDA240920P010000002024-03-18 2:13PM EDT2024-09-20200.22197.80200.85+2.34+1.18%1023350.18%
NVDA241018P010000002024-03-18 10:58AM EDT2024-10-18196.35201.80205.90-11.80-5.67%59149.25%
NVDA241115P010000002024-03-18 12:40PM EDT2024-11-15211.80207.30211.45-0.78-0.37%510748.26%
NVDA241220P010000002024-03-18 11:49AM EDT2024-12-20217.10214.10218.25-0.06-0.03%359647.34%
NVDA250117P010000002024-03-18 3:48PM EDT2025-01-17219.10217.15222.00-2.36-1.07%14382646.28%
NVDA250221P010000002024-03-15 11:53AM EDT2025-02-21228.00219.15233.550.00-17154447.23%
NVDA250321P010000002024-03-18 9:35AM EDT2025-03-21220.00223.25238.70-14.00-5.98%14346.85%
NVDA250620P010000002024-03-15 3:37PM EDT2025-06-20246.90238.35243.250.00-221943.11%
NVDA251219P010000002024-03-18 10:32AM EDT2025-12-19255.67256.30265.75-11.33-4.24%1110041.30%
NVDA260116P010000002024-03-18 1:14PM EDT2026-01-16267.40258.45266.75+2.66+1.00%2212540.64%
NVDA260618P010000002024-03-13 1:37PM EDT2026-06-18269.00275.05279.550.00-328339.09%
NVDA261218P010000002024-03-18 12:40PM EDT2026-12-18293.56282.00302.00-9.44-3.12%213839.21%