Australia markets close in 1 hour 14 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:1050.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C010500002024-03-18 3:59PM EDT2024-03-223.002.953.05-0.95-24.05%15,4403,248107.45%
NVDA240328C010500002024-03-18 3:59PM EDT2024-03-287.407.307.60-1.13-13.25%1,9742,39885.47%
NVDA240405C010500002024-03-18 3:57PM EDT2024-04-0511.6011.2511.85-1.45-11.11%18838672.85%
NVDA240412C010500002024-03-18 3:59PM EDT2024-04-1215.2514.8515.20-2.73-15.18%22332667.60%
NVDA240419C010500002024-03-18 3:55PM EDT2024-04-1918.7518.2518.85-1.25-6.25%1,4214,44264.55%
NVDA240426C010500002024-03-18 3:57PM EDT2024-04-2622.5022.1523.05-2.93-11.52%5113563.17%
NVDA240517C010500002024-03-18 3:59PM EDT2024-05-1735.5035.1036.05-0.50-1.39%1711,48162.04%
NVDA240621C010500002024-03-18 3:59PM EDT2024-06-2160.3559.7060.85-1.95-3.13%1082,35364.50%
NVDA240719C010500002024-03-18 3:55PM EDT2024-07-1969.6069.6070.55-3.35-4.59%3556161.73%
NVDA240816C010500002024-03-18 3:42PM EDT2024-08-1681.4578.8580.35-5.55-6.38%934760.07%
NVDA240920C010500002024-03-18 2:23PM EDT2024-09-2094.8793.2094.70-5.13-5.13%1047259.96%
NVDA241018C010500002024-03-15 12:25PM EDT2024-10-18106.15100.40101.900.00-65558.60%
NVDA241115C010500002024-03-15 9:54AM EDT2024-11-15127.11109.15110.65+18.36+16.88%413058.18%
NVDA241220C010500002024-03-18 3:51PM EDT2024-12-20121.69119.55121.30-5.01-3.95%1146457.83%
NVDA250117C010500002024-03-18 12:30PM EDT2025-01-17126.25125.25127.05-1.45-1.14%4571556.89%
NVDA250221C010500002024-03-14 1:29PM EDT2025-02-21130.98135.20137.150.00-732656.83%
NVDA250620C010500002024-03-18 1:49PM EDT2025-06-20163.53161.55163.35-3.69-2.21%726055.55%
NVDA251219C010500002024-03-18 3:35PM EDT2025-12-19201.55198.00199.80-6.15-2.96%1111154.83%
NVDA260116C010500002024-03-18 3:36PM EDT2026-01-16206.95202.65204.55+1.95+0.95%1810354.66%
NVDA260618C010500002024-03-18 1:10PM EDT2026-06-18225.12229.95231.85-0.38-0.17%25354.54%
NVDA261218C010500002024-03-18 3:58PM EDT2026-12-18259.56259.00262.70-2.84-1.08%740654.58%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P010500002024-03-18 12:33PM EDT2024-03-22170.00166.00169.30+7.62+4.69%2234100.56%
NVDA240328P010500002024-03-18 3:30PM EDT2024-03-28169.15169.50173.10-6.80-3.86%397279.96%
NVDA240405P010500002024-03-14 1:10PM EDT2024-04-05149.55172.75176.40-40.65-21.37%11567.65%
NVDA240412P010500002024-03-18 10:11AM EDT2024-04-12156.50175.05179.35-19.50-11.08%1162.17%
NVDA240419P010500002024-03-15 3:35PM EDT2024-04-19164.20178.05181.35-20.00-10.86%110758.66%
NVDA240517P010500002024-03-15 2:21PM EDT2024-05-17191.60191.25194.050.00-611355.03%
NVDA240621P010500002024-03-15 3:50PM EDT2024-06-21217.55208.45217.300.00-512756.78%
NVDA240719P010500002024-03-12 11:38AM EDT2024-07-19204.00214.20224.000.00-39453.23%
NVDA240816P010500002024-03-18 11:47AM EDT2024-08-16224.60221.35231.35+32.40+16.86%12051.47%
NVDA240920P010500002024-03-12 10:59AM EDT2024-09-20235.93230.55241.35+13.38+6.01%101450.40%
NVDA241018P010500002024-03-13 11:19AM EDT2024-10-18236.10233.65246.200.00-11050.92%
NVDA241115P010500002024-03-15 2:26PM EDT2024-11-15245.20238.20251.650.00-187949.84%
NVDA241220P010500002024-03-18 2:02PM EDT2024-12-20252.90248.65253.65-0.09-0.04%1081647.25%
NVDA250117P010500002024-03-18 11:12AM EDT2025-01-17249.75251.35256.15-12.88-4.90%529345.82%
NVDA250221P010500002024-03-13 10:23AM EDT2025-02-21258.30254.25263.650.00-53245.64%
NVDA250620P010500002024-03-15 10:18AM EDT2025-06-20265.35271.35276.70-13.30-4.77%12642.62%
NVDA251219P010500002024-02-28 4:31PM EDT2025-12-19321.60288.90297.800.00-102740.60%
NVDA260116P010500002024-03-18 11:06AM EDT2026-01-16291.60290.70301.55+4.50+1.57%212740.53%
NVDA260618P010500002024-02-01 1:23PM EDT2026-06-18434.75311.10315.700.00--439.24%
NVDA261218P010500002024-03-13 10:19AM EDT2026-12-18321.06314.00334.000.00-22738.62%