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
873.20 -11.35 (-1.28%)
Pre-market: 07:29AM EDT
In the money
Show:ListStraddle
Strike:1150.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C011500002024-03-18 3:59PM EDT2024-03-220.850.000.000.00-6,5124,24450.00%
NVDA240328C011500002024-03-18 3:59PM EDT2024-03-283.200.000.00-0.40-11.11%9961,44925.00%
NVDA240405C011500002024-03-18 3:56PM EDT2024-04-055.450.000.00-0.55-9.17%44962025.00%
NVDA240412C011500002024-03-18 3:50PM EDT2024-04-127.800.000.00-0.45-5.45%1826525.00%
NVDA240419C011500002024-03-18 3:56PM EDT2024-04-199.650.000.00-0.65-6.31%5473,54512.50%
NVDA240426C011500002024-03-18 3:55PM EDT2024-04-2612.300.000.00-0.70-5.38%38514912.50%
NVDA240517C011500002024-03-18 3:58PM EDT2024-05-1721.600.000.00-0.40-1.82%1,3362,13012.50%
NVDA240621C011500002024-03-18 3:57PM EDT2024-06-2141.4541.1542.000.00-712,46365.73%
NVDA240719C011500002024-03-18 1:02PM EDT2024-07-1947.250.000.00-8.33-14.99%224646.25%
NVDA240816C011500002024-03-18 3:35PM EDT2024-08-1660.650.000.00-3.59-5.59%21576.25%
NVDA240920C011500002024-03-18 3:47PM EDT2024-09-2072.9970.6573.20-5.31-6.78%1481860.61%
NVDA241018C011500002024-03-18 2:59PM EDT2024-10-1879.500.000.000.00-206.25%
NVDA241115C011500002024-03-18 11:16AM EDT2024-11-1586.5085.2586.650.00-719458.33%
NVDA241220C011500002024-03-18 3:38PM EDT2024-12-2097.3094.8596.60+6.57+7.24%3626557.84%
NVDA250117C011500002024-03-18 3:55PM EDT2025-01-17100.82100.25101.90-6.89-6.40%640056.83%
NVDA250221C011500002024-03-18 9:51AM EDT2025-02-21131.20109.50111.40+16.15+14.04%24056.65%
NVDA250620C011500002024-03-15 3:31PM EDT2025-06-20138.50134.50136.400.00-619855.16%
NVDA251219C011500002024-03-18 9:39AM EDT2025-12-19198.20169.95171.80+23.34+13.35%111254.26%
NVDA260116C011500002024-03-18 9:30AM EDT2026-01-16187.65174.20176.40+18.65+11.04%11,21954.04%
NVDA260618C011500002024-03-18 3:02PM EDT2026-06-18203.90201.60203.50-30.02-12.83%32353.90%
NVDA261218C011500002024-03-18 1:47PM EDT2026-12-18233.50230.70234.55-4.50-1.89%27053.92%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P011500002024-03-11 3:17PM EDT2024-03-22293.340.000.000.00-200.00%
NVDA240328P011500002024-03-18 3:30PM EDT2024-03-28264.850.000.00+5.40+2.08%44600.00%
NVDA240405P011500002024-03-13 12:32PM EDT2024-04-05269.860.000.000.00-800.00%
NVDA240412P011500002024-03-18 10:06AM EDT2024-04-12247.50267.85272.50-30.50-10.97%42965.58%
NVDA240419P011500002024-03-18 12:56PM EDT2024-04-19280.550.000.00-5.15-1.80%10420.00%
NVDA240517P011500002024-03-13 12:31PM EDT2024-05-17280.500.000.000.00-400.00%
NVDA240621P011500002024-03-13 11:23AM EDT2024-06-21290.45289.90300.000.00-41557.29%
NVDA240719P011500002024-03-18 11:39AM EDT2024-07-19298.990.000.00+21.51+7.75%3190.00%
NVDA240816P011500002024-03-14 10:35AM EDT2024-08-16307.250.000.000.00-100.00%
NVDA240920P011500002024-03-07 12:14PM EDT2024-09-20278.61307.80317.900.00-243252.07%
NVDA241115P011500002024-03-15 1:09PM EDT2024-11-15322.61314.15325.800.00-43948.75%
NVDA241220P011500002024-03-15 1:42PM EDT2024-12-20328.23319.85331.700.00-329647.69%
NVDA250117P011500002024-03-07 11:53AM EDT2025-01-17297.20321.75335.500.00-83346.73%
NVDA250221P011500002024-03-11 10:26AM EDT2025-02-21335.35327.15341.250.00-2146.08%
NVDA250620P011500002024-03-12 10:03AM EDT2025-06-20344.00338.00356.000.00-26043.61%
NVDA251219P011500002024-03-04 12:23PM EDT2025-12-19357.30358.75368.450.00-1639.67%
NVDA260116P011500002024-02-15 12:39PM EDT2026-01-16446.70368.95376.950.00-23640.65%
NVDA260618P011500002024-03-13 11:47AM EDT2026-06-18376.38370.00388.000.00-2238.80%
NVDA261218P011500002024-03-14 9:33AM EDT2026-12-18384.38384.00402.000.00-11537.51%