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
877.89 -6.66 (-0.75%)
Pre-market: 04:02AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001100002024-01-08 4:24PM EDT2024-06-21410.88591.15595.300.00-18650.00%
NVDA240920C001100002024-03-05 12:20PM EDT2024-09-20738.44774.40782.100.00-344156.23%
NVDA241220C001100002024-03-15 11:28AM EDT2024-12-20786.90776.15783.850.00-142137.68%
NVDA250117C001100002024-02-16 11:30AM EDT2025-01-17627.95772.20776.200.00-1600106.96%
NVDA250620C001100002024-03-04 11:57AM EDT2025-06-20750.50779.50788.000.00-1101119.60%
NVDA251219C001100002023-11-10 11:10AM EDT2025-12-19380.00374.30380.250.00--10.00%
NVDA260116C001100002024-03-01 10:30AM EDT2026-01-16700.00782.70791.500.00-14106.82%
NVDA261218C001100002024-03-04 11:42AM EDT2026-12-18759.65783.65799.750.00-1994.84%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001100002024-03-15 2:37PM EDT2024-06-210.070.000.120.00-141,857133.20%
NVDA240816P001100002024-03-01 11:45AM EDT2024-08-160.020.000.370.00-11116.99%
NVDA240920P001100002024-02-08 11:40AM EDT2024-09-200.040.000.640.00-166111.52%
NVDA241115P001100002024-02-26 1:34PM EDT2024-11-150.100.000.440.00-3393.99%
NVDA241220P001100002024-03-18 9:33AM EDT2024-12-200.050.020.21+0.02+66.67%10035482.52%
NVDA250117P001100002024-03-15 10:38AM EDT2025-01-170.140.030.150.00-51,33276.95%
NVDA250620P001100002024-03-15 1:55PM EDT2025-06-200.290.010.790.00-114872.75%
NVDA251219P001100002024-03-14 9:34AM EDT2025-12-190.510.400.790.00-15964.48%
NVDA260116P001100002024-03-18 2:56PM EDT2026-01-160.650.450.83+0.07+12.07%320663.67%
NVDA260618P001100002024-03-15 2:50PM EDT2026-06-180.980.591.110.00-91659.52%
NVDA261218P001100002024-03-15 3:23PM EDT2026-12-181.670.731.960.00-118157.26%