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
879.91 -4.64 (-0.52%)
Pre-market: 06:09AM EDT
In the money
Show:ListStraddle
Strike:1020.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C010200002024-03-18 3:59PM EDT2024-03-224.800.000.000.00-7,411025.00%
NVDA240328C010200002024-03-18 3:59PM EDT2024-03-2810.150.000.00-1.60-13.62%418012.50%
NVDA240405C010200002024-03-18 3:57PM EDT2024-04-0515.0014.6515.35-2.70-15.25%19139371.16%
NVDA240412C010200002024-03-18 3:46PM EDT2024-04-1220.450.000.00-0.85-3.99%46012.50%
NVDA240419C010200002024-03-18 3:53PM EDT2024-04-1923.550.000.00-0.96-3.92%594012.50%
NVDA240426C010200002024-03-18 2:34PM EDT2024-04-2630.900.000.00-3.12-9.17%1006.25%
NVDA240517C010200002024-03-18 3:50PM EDT2024-05-1742.690.000.00-0.46-1.07%6506.25%
NVDA240621C010200002024-03-18 3:28PM EDT2024-06-2168.9067.2568.150.00-16790564.27%
NVDA240719C010200002024-03-18 2:42PM EDT2024-07-1978.550.000.00+0.40+0.51%30006.25%
NVDA240816C010200002024-03-18 3:41PM EDT2024-08-1689.350.000.00+6.60+7.98%3203.13%
NVDA240920C010200002024-03-18 1:58PM EDT2024-09-20103.10101.35102.90-4.40-4.09%2334159.86%
NVDA241018C010200002024-03-18 11:00AM EDT2024-10-18118.010.000.000.00-203.13%
NVDA241115C010200002024-03-18 11:56AM EDT2024-11-15118.40117.80119.150.00-66258.19%
NVDA241220C010200002024-03-18 1:07PM EDT2024-12-20124.10128.30129.95-0.42-0.34%5516857.86%
NVDA250117C010200002024-03-18 12:09PM EDT2025-01-17136.73134.25135.85-7.27-5.05%2633856.98%
NVDA250221C010200002024-03-18 3:56PM EDT2025-02-21145.27144.20146.10-6.61-4.35%312956.93%
NVDA250321C010200002024-03-18 9:59AM EDT2025-03-21168.24150.65152.55+13.32+8.60%19656.54%
NVDA250620C010200002024-03-15 1:00PM EDT2025-06-20177.27170.80172.600.00-643355.71%
NVDA251219C010200002024-03-14 1:10PM EDT2025-12-19201.09207.40209.200.00-23155.04%
NVDA260116C010200002024-03-18 3:36PM EDT2026-01-16216.45212.10213.95+4.25+2.00%53954.87%
NVDA260618C010200002024-03-14 9:44AM EDT2026-06-18250.60239.35241.200.00-195254.76%
NVDA261218C010200002024-03-18 9:57AM EDT2026-12-18292.35268.25271.95+15.25+5.50%110554.81%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P010200002024-03-18 3:59PM EDT2024-03-22139.300.000.000.00-6900.00%
NVDA240328P010200002024-03-18 1:00PM EDT2024-03-28154.550.000.00+13.00+9.18%13000.00%
NVDA240405P010200002024-03-18 10:36AM EDT2024-04-05134.10147.25148.85-14.79-9.93%51366.75%
NVDA240412P010200002024-03-18 2:05PM EDT2024-04-12155.25148.85153.35+12.25+8.57%217661.37%
NVDA240419P010200002024-03-15 3:58PM EDT2024-04-19161.700.000.000.00-300.00%
NVDA240517P010200002024-03-18 10:31AM EDT2024-05-17157.010.000.00-10.34-6.18%100.00%
NVDA240621P010200002024-03-18 9:48AM EDT2024-06-21173.35185.90195.550.00-416957.06%
NVDA240719P010200002024-03-15 9:56AM EDT2024-07-19201.870.000.000.00-500.00%
NVDA240816P010200002024-03-12 11:28AM EDT2024-08-16188.100.000.000.00-400.00%
NVDA240920P010200002024-03-14 11:35AM EDT2024-09-20218.05209.75217.750.00-111950.29%
NVDA241018P010200002024-03-18 3:33PM EDT2024-10-18216.700.000.000.00-500.00%
NVDA241115P010200002024-03-18 1:12PM EDT2024-11-15229.60221.20225.350.00-54948.20%
NVDA241220P010200002024-03-18 1:03PM EDT2024-12-20236.45226.80232.000.00-525747.25%
NVDA250117P010200002024-03-14 9:43AM EDT2025-01-17230.00230.65235.400.00-117546.09%
NVDA250221P010200002024-03-15 2:15PM EDT2025-02-21240.23232.30246.350.00-22146.89%
NVDA250321P010200002024-03-12 11:53AM EDT2025-03-21228.78236.10252.000.00-2746.67%
NVDA250620P010200002024-03-04 1:29PM EDT2025-06-20244.95251.10256.400.00-112442.91%
NVDA251219P010200002024-02-06 2:42PM EDT2025-12-19369.05245.20250.650.00-21935.09%
NVDA260116P010200002024-03-18 12:06PM EDT2026-01-16276.15271.70279.55-1.65-0.59%47540.40%
NVDA260618P010200002024-03-18 1:14PM EDT2026-06-18294.40282.00300.00+27.60+10.34%51240.32%
NVDA261218P010200002024-02-22 10:47AM EDT2026-12-18326.19296.00316.000.00-1239.21%