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:1080.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C010800002024-03-18 3:59PM EDT2024-03-222.001.922.00-0.63-23.95%6,0741,474110.73%
NVDA240328C010800002024-03-18 3:58PM EDT2024-03-285.725.355.75-0.88-13.33%37338587.97%
NVDA240405C010800002024-03-18 3:59PM EDT2024-04-059.008.759.30-1.10-10.89%6515874.73%
NVDA240412C010800002024-03-18 3:35PM EDT2024-04-1213.4011.8012.50+0.13+0.98%329169.36%
NVDA240419C010800002024-03-18 3:58PM EDT2024-04-1915.1014.7515.30-1.21-7.42%13994765.70%
NVDA240426C010800002024-03-18 3:26PM EDT2024-04-2619.6017.8519.05-0.49-2.44%141963.93%
NVDA240517C010800002024-03-18 3:59PM EDT2024-05-1730.6530.0530.80-0.35-1.13%37411,98562.63%
NVDA240621C010800002024-03-18 3:50PM EDT2024-06-2155.1453.5054.15-0.11-0.20%11867864.83%
NVDA240719C010800002024-03-18 3:22PM EDT2024-07-1964.7562.7563.90-4.73-6.81%795962.01%
NVDA240816C010800002024-03-15 1:33PM EDT2024-08-1678.0572.1073.200.00-130460.33%
NVDA240920C010800002024-03-14 11:35AM EDT2024-09-2086.5585.9087.250.00-134760.12%
NVDA241018C010800002024-03-18 12:03PM EDT2024-10-1892.1092.9094.20-6.60-6.69%33558.70%
NVDA241115C010800002024-03-15 2:11PM EDT2024-11-15109.15101.40102.800.00-67558.23%
NVDA241220C010800002024-03-18 3:24PM EDT2024-12-20114.09111.50113.25-4.76-4.01%442257.82%
NVDA250117C010800002024-03-18 11:10AM EDT2025-01-17122.91117.05118.85+5.33+4.53%1042556.84%
NVDA250221C010800002024-03-18 9:57AM EDT2025-02-21145.03126.85128.85+20.03+16.02%16056.76%
NVDA250321C010800002024-03-18 9:38AM EDT2025-03-21158.00133.15135.05+27.50+21.07%13456.33%
NVDA250620C010800002024-03-18 1:10PM EDT2025-06-20149.20152.90154.75-7.80-4.97%1636555.42%
NVDA251219C010800002024-03-15 3:31PM EDT2025-12-19191.60189.05190.900.00-17554.64%
NVDA260116C010800002024-03-18 3:35PM EDT2026-01-16198.15193.70195.60-4.95-2.44%44954.46%
NVDA260618C010800002024-03-08 12:40PM EDT2026-06-18231.91221.00222.900.00-21454.33%
NVDA261218C010800002024-03-18 10:19AM EDT2026-12-18273.00250.10253.85+14.90+5.77%211754.36%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P010800002024-03-18 3:17PM EDT2024-03-22193.85195.00198.25-1.15-0.59%712100.98%
NVDA240328P010800002024-03-18 3:30PM EDT2024-03-28197.35197.75201.55+1.80+0.92%643982.26%
NVDA240405P010800002024-03-18 9:47AM EDT2024-04-05172.10200.30203.90-39.70-18.74%52668.71%
NVDA240412P010800002024-03-18 10:11AM EDT2024-04-12182.10202.45206.35+32.71+21.90%2163.28%
NVDA240419P010800002024-03-18 1:57PM EDT2024-04-19208.49204.25208.40-8.56-3.94%22859.25%
NVDA240517P010800002024-03-15 10:56AM EDT2024-05-17214.30215.40219.900.00-210655.21%
NVDA240621P010800002024-03-18 10:22AM EDT2024-06-21221.15231.40241.95-6.40-2.81%78256.97%
NVDA240719P010800002024-03-18 12:16PM EDT2024-07-19243.70236.80246.95+2.40+0.99%15952.97%
NVDA240816P010800002024-03-11 11:14AM EDT2024-08-16252.80243.55253.800.00-13151.15%
NVDA240920P010800002024-03-08 11:34AM EDT2024-09-20220.60252.25263.750.00-81950.12%
NVDA241018P010800002024-03-15 2:28PM EDT2024-10-18261.82256.30268.350.00-131450.80%
NVDA241115P010800002024-03-15 1:34PM EDT2024-11-15269.70260.25273.650.00-53549.71%
NVDA241220P010800002024-03-18 3:49PM EDT2024-12-20269.80267.05279.55-3.98-1.45%422448.46%
NVDA250117P010800002024-03-14 1:00PM EDT2025-01-17282.54269.00283.900.00-1016247.57%
NVDA250221P010800002024-03-12 1:18PM EDT2025-02-21269.35275.30288.950.00-2246.58%
NVDA250321P010800002024-03-04 1:31PM EDT2025-03-21276.60277.10294.000.00-2046.23%
NVDA250620P010800002024-03-15 10:18AM EDT2025-06-20299.20292.20297.200.00-51942.23%
NVDA251219P010800002024-03-04 1:32PM EDT2025-12-19305.35309.25318.150.00-812440.27%
NVDA260116P010800002024-03-11 12:03PM EDT2026-01-16318.85311.70321.150.00-55740.05%
NVDA260618P010800002024-02-13 12:48PM EDT2026-06-18392.25324.70337.650.00-2539.26%
NVDA261218P010800002024-03-07 11:54AM EDT2026-12-18318.81334.00354.000.00--038.31%