Australia markets close in 1 hour 42 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:1030.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C010300002024-03-18 3:59PM EDT2024-03-223.973.804.05-1.13-22.16%5,2562,498104.69%
NVDA240328C010300002024-03-18 3:57PM EDT2024-03-289.048.809.20-1.21-11.80%38438183.47%
NVDA240405C010300002024-03-18 3:58PM EDT2024-04-0513.9013.4014.05-1.45-9.45%4015871.69%
NVDA240412C010300002024-03-18 3:57PM EDT2024-04-1217.9517.4018.20-2.05-10.25%3410767.04%
NVDA240419C010300002024-03-18 3:57PM EDT2024-04-1921.5021.1021.75-1.50-6.52%64044963.83%
NVDA240426C010300002024-03-18 9:38AM EDT2024-04-2625.8024.9026.30-3.55-12.10%108462.38%
NVDA240517C010300002024-03-18 3:43PM EDT2024-05-1740.4038.9540.05-4.94-10.90%401,17961.66%
NVDA240621C010300002024-03-18 3:42PM EDT2024-06-2166.3564.4065.50-1.25-1.85%3756964.24%
NVDA240719C010300002024-03-18 3:53PM EDT2024-07-1976.0074.3575.55+1.00+1.33%3828261.53%
NVDA240816C010300002024-03-18 3:42PM EDT2024-08-1686.6584.1085.50+1.32+1.55%129259.98%
NVDA240920C010300002024-03-18 10:42AM EDT2024-09-20108.9098.80100.10+12.05+12.44%410359.94%
NVDA241018C010300002024-03-18 9:33AM EDT2024-10-18129.85105.95107.45+17.10+15.17%23358.59%
NVDA241115C010300002024-03-14 12:51PM EDT2024-11-15140.00114.75116.30+25.60+22.38%815558.18%
NVDA241220C010300002024-03-18 3:52PM EDT2024-12-20127.00125.30127.00+2.80+2.25%414457.85%
NVDA250117C010300002024-03-18 3:49PM EDT2025-01-17134.57131.25132.85-3.88-2.80%2049356.96%
NVDA250221C010300002024-03-18 11:45AM EDT2025-02-21146.18141.15143.05+6.54+4.68%318456.90%
NVDA250620C010300002024-03-18 9:38AM EDT2025-06-20195.80167.45169.55+23.90+13.90%13155.64%
NVDA251219C010300002024-03-18 1:05PM EDT2025-12-19197.95204.20206.00-14.04-6.62%13754.96%
NVDA260116C010300002024-03-18 3:32PM EDT2026-01-16213.25208.90210.75-3.50-1.61%155854.80%
NVDA260618C010300002024-03-14 9:44AM EDT2026-06-18247.35236.20238.050.00-362754.69%
NVDA261218C010300002024-03-18 3:58PM EDT2026-12-18265.79265.15268.85-2.21-0.82%74154.73%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P010300002024-03-18 1:32PM EDT2024-03-22149.45146.80150.20-7.80-4.96%330698.58%
NVDA240328P010300002024-03-18 9:41AM EDT2024-03-28127.45151.25154.35-23.05-15.32%76578.47%
NVDA240405P010300002024-03-18 9:55AM EDT2024-04-05140.55154.85158.05-22.45-13.77%124666.41%
NVDA240412P010300002024-03-18 1:16PM EDT2024-04-12168.75157.60161.80-9.42-5.29%1261.67%
NVDA240419P010300002024-03-13 1:34PM EDT2024-04-19156.65158.75164.500.00-85257.13%
NVDA240426P010300002024-03-15 2:22PM EDT2024-04-26165.34162.35168.550.00--156.23%
NVDA240517P010300002024-03-15 3:06PM EDT2024-05-17176.35174.95177.600.00-26454.70%
NVDA240621P010300002024-03-13 3:13PM EDT2024-06-21188.00190.60199.900.00-467655.32%
NVDA240719P010300002024-03-15 11:30AM EDT2024-07-19203.65199.75205.650.00-45352.52%
NVDA240816P010300002024-03-08 1:18PM EDT2024-08-16206.80209.10212.050.00-36551.06%
NVDA240920P010300002024-03-18 12:16PM EDT2024-09-20222.15215.95225.40+0.70+0.32%419550.17%
NVDA241018P010300002024-03-07 1:07PM EDT2024-10-18198.40220.65228.350.00--149.69%
NVDA241115P010300002024-03-18 1:57PM EDT2024-11-15232.10228.20232.45-2.35-1.00%109048.18%
NVDA241220P010300002024-03-15 3:45PM EDT2024-12-20241.93234.55239.100.00-2032547.24%
NVDA250117P010300002024-03-18 11:26AM EDT2025-01-17240.15237.15242.65-4.85-1.98%1014046.13%
NVDA250221P010300002024-03-11 10:37AM EDT2025-02-21244.24239.20253.050.00-2346.77%
NVDA250620P010300002024-03-11 1:24PM EDT2025-06-20265.45258.15262.700.00-85542.71%
NVDA251219P010300002024-02-23 11:02AM EDT2025-12-19295.80275.65284.500.00-241340.82%
NVDA260116P010300002024-03-18 3:35PM EDT2026-01-16282.45278.20287.60-2.55-0.89%6089440.60%
NVDA260618P010300002024-01-31 12:50PM EDT2026-06-18423.40297.45301.950.00--539.35%
NVDA261218P010300002024-03-13 9:30AM EDT2026-12-18283.85302.00322.000.00-101239.02%