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
885.01 +0.46 (+0.05%)
Pre-market: 05:33AM EDT
In the money
Show:ListStraddle
Strike:1110.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C011100002024-03-18 3:59PM EDT2024-03-221.340.000.000.00-3,341050.00%
NVDA240328C011100002024-03-18 3:57PM EDT2024-03-284.350.000.00-0.68-13.52%414025.00%
NVDA240405C011100002024-03-18 3:58PM EDT2024-04-057.206.907.40-0.75-9.43%5614976.72%
NVDA240412C011100002024-03-18 3:59PM EDT2024-04-129.700.000.00-3.40-25.95%76012.50%
NVDA240419C011100002024-03-18 3:55PM EDT2024-04-1912.450.000.00-1.15-8.46%177012.50%
NVDA240426C011100002024-03-18 1:00PM EDT2024-04-2614.900.000.00-4.25-22.19%24012.50%
NVDA240517C011100002024-03-18 3:37PM EDT2024-05-1727.680.000.00+0.91+3.40%69012.50%
NVDA240621C011100002024-03-18 3:37PM EDT2024-06-2150.2547.8048.500.00-6245165.21%
NVDA240719C011100002024-03-18 3:32PM EDT2024-07-1959.040.000.00-3.36-5.38%18606.25%
NVDA240816C011100002024-03-18 1:56PM EDT2024-08-1666.950.000.00-0.95-1.40%13506.25%
NVDA240920C011100002024-03-18 11:00AM EDT2024-09-2086.3279.0580.35+2.12+2.52%210160.23%
NVDA241018C011100002024-03-18 9:34AM EDT2024-10-18102.000.000.000.00-106.25%
NVDA241115C011100002024-03-18 10:38AM EDT2024-11-15103.7594.0095.500.00-412958.25%
NVDA241220C011100002024-03-18 12:52PM EDT2024-12-20102.45104.05105.75-4.25-3.98%516357.82%
NVDA250117C011100002024-03-18 2:00PM EDT2025-01-17110.00109.60111.20-4.50-3.93%522856.84%
NVDA250221C011100002024-03-14 10:44AM EDT2025-02-21121.25119.05121.000.00-22956.70%
NVDA250620C011100002024-03-18 2:05PM EDT2025-06-20143.89144.70146.50-4.86-3.27%613455.29%
NVDA251219C011100002024-03-14 12:28PM EDT2025-12-19176.38180.60182.450.00-1654.47%
NVDA260116C011100002024-03-18 2:45PM EDT2026-01-16186.30185.15187.05-3.70-1.95%1934954.28%
NVDA260618C011100002024-03-18 3:02PM EDT2026-06-18214.75212.50214.35-2.75-1.26%12054.15%
NVDA261218C011100002024-03-14 9:44AM EDT2026-12-18251.20241.55245.350.00-104154.16%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P011100002024-03-18 1:13PM EDT2024-03-22237.500.000.000.00-200.00%
NVDA240328P011100002024-03-18 2:33PM EDT2024-03-28224.550.000.00-18.35-7.55%300.00%
NVDA240405P011100002024-03-18 11:23AM EDT2024-04-05227.39228.35232.60-14.16-5.86%51270.34%
NVDA240412P011100002024-03-18 12:19PM EDT2024-04-12231.65--+231.65---0.00%
NVDA240419P011100002024-03-14 1:40PM EDT2024-04-19247.950.000.000.00-1100.00%
NVDA240517P011100002024-03-15 10:07AM EDT2024-05-17254.310.000.000.00-10000.00%
NVDA240621P011100002024-03-13 12:15PM EDT2024-06-21259.05256.75265.900.00-26257.20%
NVDA240719P011100002024-03-12 3:53PM EDT2024-07-19246.760.000.000.00-200.00%
NVDA240816P011100002024-03-08 12:15PM EDT2024-08-16252.700.000.000.00-800.00%
NVDA240920P011100002024-03-15 1:45PM EDT2024-09-20282.42276.25286.250.00-42850.04%
NVDA241018P011100002024-03-07 2:08PM EDT2024-10-18254.150.000.000.00--00.00%
NVDA241115P011100002024-03-15 1:33PM EDT2024-11-15291.99283.05295.100.00-86449.13%
NVDA241220P011100002024-03-18 1:54PM EDT2024-12-20297.55286.80301.800.00-27648.24%
NVDA250117P011100002024-03-14 11:21AM EDT2025-01-17297.60288.00305.500.00-17047.18%
NVDA250221P011100002024-03-08 12:23PM EDT2025-02-21287.70297.05310.950.00-1146.36%
NVDA250620P011100002024-03-15 12:22PM EDT2025-06-20320.30313.65318.700.00-23441.93%
NVDA251219P011100002024-03-11 2:12PM EDT2025-12-19340.75330.15339.050.00-61639.94%
NVDA260116P011100002024-03-18 2:11PM EDT2026-01-16337.15332.50342.00-76.75-18.54%303239.72%
NVDA260618P011100002024-02-02 1:57PM EDT2026-06-18458.05353.55358.550.00-12938.99%