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
879.08 -5.47 (-0.62%)
Pre-market: 04:38AM EDT
In the money
Show:ListStraddle
Strike:1040.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C010400002024-03-18 3:59PM EDT2024-03-223.490.000.00-1.00-22.27%2,621025.00%
NVDA240328C010400002024-03-18 3:57PM EDT2024-03-288.287.858.35-1.17-12.38%44742284.21%
NVDA240405C010400002024-03-18 3:49PM EDT2024-04-0513.6112.2512.90-0.94-6.46%15722572.25%
NVDA240412C010400002024-03-18 3:31PM EDT2024-04-1217.820.000.00+0.02+0.11%28012.50%
NVDA240419C010400002024-03-18 3:59PM EDT2024-04-1920.100.000.00-1.40-6.51%335012.50%
NVDA240426C010400002024-03-18 3:46PM EDT2024-04-2625.650.000.00+0.16+0.63%17012.50%
NVDA240517C010400002024-03-18 3:59PM EDT2024-05-1737.300.000.00-5.15-12.13%11206.25%
NVDA240621C010400002024-03-18 3:36PM EDT2024-06-2165.1061.9063.10-4.25-6.13%2631164.33%
NVDA240719C010400002024-03-18 12:03PM EDT2024-07-1971.550.000.00-2.60-3.51%806.25%
NVDA240816C010400002024-03-18 3:42PM EDT2024-08-1684.050.000.00-2.80-3.22%1406.25%
NVDA240920C010400002024-03-18 12:52PM EDT2024-09-2093.7096.1097.40+1.92+2.09%125359.99%
NVDA241018C010400002024-03-18 12:06PM EDT2024-10-18105.000.000.00-6.40-5.75%403.13%
NVDA241115C010400002024-03-14 12:52PM EDT2024-11-15111.15112.00113.450.00-25358.20%
NVDA241220C010400002024-03-18 2:16PM EDT2024-12-20122.50122.40124.10+1.31+1.08%112257.83%
NVDA250117C010400002024-03-18 3:49PM EDT2025-01-17131.62128.10129.90+10.72+8.87%3118656.90%
NVDA250221C010400002024-03-13 1:32PM EDT2025-02-21152.27138.15140.000.00-4424856.85%
NVDA250321C010400002024-03-18 9:45AM EDT2025-03-21169.90144.55146.50+22.56+15.31%12256.47%
NVDA250620C010400002024-03-15 3:31PM EDT2025-06-20168.80164.35166.600.00-114155.60%
NVDA251219C010400002024-03-18 1:00PM EDT2025-12-19195.21201.05202.90-3.23-1.63%75454.89%
NVDA260116C010400002024-03-18 3:35PM EDT2026-01-16210.40205.75207.65-1.75-0.82%29854.73%
NVDA260618C010400002024-03-18 1:11PM EDT2026-06-18229.13233.05234.90+4.66+2.08%1654.61%
NVDA261218C010400002024-03-14 3:49PM EDT2026-12-18257.60262.05265.750.00-24854.65%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P010400002024-03-18 2:08PM EDT2024-03-22159.250.000.00+2.75+1.76%2600.00%
NVDA240328P010400002024-03-18 3:17PM EDT2024-03-28159.750.000.00-17.05-9.64%1300.00%
NVDA240405P010400002024-03-18 10:36AM EDT2024-04-05151.00163.60166.90-8.85-5.54%42566.57%
NVDA240412P010400002024-03-11 10:47AM EDT2024-04-12176.66166.20170.700.00-1262.02%
NVDA240419P010400002024-03-18 12:02PM EDT2024-04-19174.800.000.00+12.70+7.83%600.00%
NVDA240517P010400002024-03-15 2:21PM EDT2024-05-17183.61182.90185.650.00-113454.75%
NVDA240621P010400002024-03-18 10:05AM EDT2024-06-21192.20201.05210.40-5.10-2.58%16457.08%
NVDA240719P010400002024-03-13 11:59AM EDT2024-07-19210.750.000.000.00-200.00%
NVDA240816P010400002024-03-07 1:51PM EDT2024-08-16189.000.000.000.00-1500.00%
NVDA240920P010400002024-03-18 9:38AM EDT2024-09-20212.70223.15234.15-16.62-7.25%210850.44%
NVDA241018P010400002024-03-15 1:19PM EDT2024-10-18234.43226.20238.650.00--250.84%
NVDA241115P010400002024-03-15 3:32PM EDT2024-11-15241.55232.85244.300.00-713049.82%
NVDA241220P010400002024-03-18 11:18AM EDT2024-12-20243.70241.55245.95-0.62-0.25%545447.11%
NVDA250117P010400002024-03-18 12:31PM EDT2025-01-17249.80244.55249.25+17.05+7.33%137545.94%
NVDA250221P010400002024-03-12 10:01AM EDT2025-02-21252.05246.20259.450.00-7946.55%
NVDA250321P010400002024-03-13 12:02PM EDT2025-03-21254.91249.35265.250.00--246.39%
NVDA250620P010400002024-03-15 10:20AM EDT2025-06-20271.70264.90269.850.00-44842.71%
NVDA251219P010400002024-03-12 2:36PM EDT2025-12-19276.00282.25291.100.00-43540.71%
NVDA260116P010400002024-03-11 1:07PM EDT2026-01-16291.70284.80294.900.00-11440.64%
NVDA260618P010400002024-02-01 2:37PM EDT2026-06-18423.90304.35308.800.00--439.30%
NVDA261218P010400002024-02-22 4:52PM EDT2026-12-18335.00308.00328.000.00-1338.83%