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:1010.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C010100002024-03-18 3:59PM EDT2024-03-225.455.405.450.00-3,7672,135103.30%
NVDA240328C010100002024-03-18 3:59PM EDT2024-03-2811.1010.7511.25-1.60-12.60%4461,76681.62%
NVDA240405C010100002024-03-18 3:58PM EDT2024-04-0516.8016.0016.75-1.35-7.44%14131370.58%
NVDA240412C010100002024-03-18 3:45PM EDT2024-04-1222.1720.4521.35-0.33-1.47%4116666.25%
NVDA240419C010100002024-03-18 3:58PM EDT2024-04-1925.0024.5525.20-1.32-5.02%20590863.24%
NVDA240426C010100002024-03-18 3:54PM EDT2024-04-2630.2529.0530.00-3.60-10.64%4018962.06%
NVDA240517C010100002024-03-18 3:54PM EDT2024-05-1744.4143.3544.40-1.04-2.29%3671,43961.28%
NVDA240621C010100002024-03-18 3:37PM EDT2024-06-2172.8569.6070.800.00-15676764.10%
NVDA240719C010100002024-03-18 3:23PM EDT2024-07-1982.0080.0080.90-0.90-1.09%21870561.46%
NVDA240816C010100002024-03-18 3:41PM EDT2024-08-1692.2089.7590.65-4.60-4.75%813159.83%
NVDA240920C010100002024-03-18 2:12PM EDT2024-09-20106.40104.25105.85-5.20-4.66%545059.85%
NVDA241018C010100002024-03-15 3:33PM EDT2024-10-18114.00111.95113.250.00-72158.60%
NVDA241115C010100002024-03-18 12:06PM EDT2024-11-15122.50120.80122.200.00-29358.21%
NVDA241220C010100002024-03-18 11:05AM EDT2024-12-20138.00131.30133.00+5.48+4.14%1215157.87%
NVDA250117C010100002024-03-18 3:15PM EDT2025-01-17140.00137.30138.90+1.41+1.02%5939556.99%
NVDA250221C010100002024-03-18 3:00PM EDT2025-02-21149.00147.30149.25-7.80-4.97%29456.97%
NVDA250620C010100002024-03-18 3:21PM EDT2025-06-20176.90174.05175.85-8.95-4.82%38055.78%
NVDA251219C010100002024-03-18 3:31PM EDT2025-12-19214.75210.65212.45-2.60-1.20%52655.11%
NVDA260116C010100002024-03-18 1:08PM EDT2026-01-16211.00215.35217.20-12.70-5.68%59154.95%
NVDA260618C010100002024-03-08 1:27PM EDT2026-06-18244.52242.55244.400.00-21954.84%
NVDA261218C010100002024-03-15 11:01AM EDT2026-12-18277.52271.45275.100.00-28554.89%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P010100002024-03-18 2:26PM EDT2024-03-22127.40128.70131.350.00-372598.56%
NVDA240328P010100002024-03-18 11:05AM EDT2024-03-28126.60133.00136.35-10.60-7.73%43576.87%
NVDA240405P010100002024-03-18 9:45AM EDT2024-04-05118.40138.60140.25-21.35-15.28%31166.38%
NVDA240412P010100002024-03-18 1:16PM EDT2024-04-12151.65141.15144.60+7.42+5.14%322961.41%
NVDA240419P010100002024-03-18 2:02PM EDT2024-04-19149.00144.65148.70+1.00+0.68%104358.95%
NVDA240426P010100002024-03-18 1:15PM EDT2024-04-26158.10148.05151.30-3.05-1.89%4356.61%
NVDA240517P010100002024-03-18 1:16PM EDT2024-05-17168.10159.45162.00+8.35+5.23%84354.65%
NVDA240621P010100002024-03-18 1:06PM EDT2024-06-21191.58179.80186.200.00-2911656.82%
NVDA240719P010100002024-03-18 11:13AM EDT2024-07-19185.70186.85196.05-2.65-1.41%112754.24%
NVDA240816P010100002024-03-15 3:06PM EDT2024-08-16196.15195.45197.150.00-385551.16%
NVDA240920P010100002024-03-15 12:44PM EDT2024-09-20208.50204.20207.950.00-523850.07%
NVDA241018P010100002024-03-18 2:50PM EDT2024-10-18211.25208.80212.600.00-61749.13%
NVDA241115P010100002024-03-18 1:57PM EDT2024-11-15218.15214.25218.400.00-108348.25%
NVDA241220P010100002024-03-18 1:12PM EDT2024-12-20229.05220.80225.150.00-719347.31%
NVDA250117P010100002024-03-15 3:53PM EDT2025-01-17233.20223.85228.950.00-620046.28%
NVDA250221P010100002024-03-15 2:15PM EDT2025-02-21233.56225.55239.650.00-2846.98%
NVDA250620P010100002024-03-15 10:17AM EDT2025-06-20251.45244.50249.800.00-23143.01%
NVDA251219P010100002024-02-05 1:51PM EDT2025-12-19349.10249.85251.300.00-23036.73%
NVDA260116P010100002024-03-14 11:33AM EDT2026-01-16273.25265.25274.600.00-22840.83%
NVDA260618P010100002024-03-12 2:53PM EDT2026-06-18273.00281.30285.900.00-11038.97%
NVDA261218P010100002024-02-22 10:45AM EDT2026-12-18321.45290.00308.000.00-1139.05%