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:1170.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C011700002024-03-18 3:59PM EDT2024-03-220.720.650.74-0.20-21.74%1,533791123.10%
NVDA240328C011700002024-03-18 3:59PM EDT2024-03-282.782.642.79-0.27-8.85%20726097.18%
NVDA240405C011700002024-03-18 3:23PM EDT2024-04-055.104.504.90-1.64-24.33%146280.95%
NVDA240412C011700002024-03-18 3:34PM EDT2024-04-127.256.356.80-0.04-0.55%3412874.12%
NVDA240419C011700002024-03-18 3:59PM EDT2024-04-198.508.208.65-0.70-7.61%2041,95069.63%
NVDA240426C011700002024-03-18 2:20PM EDT2024-04-2611.8010.7011.30-1.35-10.27%151967.67%
NVDA240517C011700002024-03-18 3:58PM EDT2024-05-1719.7619.3019.95-1.29-6.13%1424164.87%
NVDA240621C011700002024-03-18 3:36PM EDT2024-06-2140.4538.3039.05+0.55+1.38%1039666.00%
NVDA240719C011700002024-03-18 11:12AM EDT2024-07-1948.3046.3547.15-0.75-1.53%48262.79%
NVDA240816C011700002024-03-18 11:30AM EDT2024-08-1656.2554.5555.55-5.54-8.97%316060.92%
NVDA240920C011700002024-03-18 3:37PM EDT2024-09-2069.8066.9068.35+4.45+6.81%36560.48%
NVDA241018C011700002024-03-15 10:56AM EDT2024-10-1880.1073.4074.750.00-13158.98%
NVDA241115C011700002024-03-15 3:06PM EDT2024-11-1587.1081.0582.600.00-194658.35%
NVDA241220C011700002024-03-13 1:35PM EDT2024-12-20101.9590.6092.350.00-23957.85%
NVDA250117C011700002024-03-18 10:59AM EDT2025-01-17104.2995.7597.50+1.29+1.25%120556.80%
NVDA250221C011700002024-03-18 12:13PM EDT2025-02-21107.00104.95106.95-11.90-10.01%2556.63%
NVDA250620C011700002024-03-07 1:17PM EDT2025-06-20138.66129.70131.650.00-1213655.10%
NVDA251219C011700002024-03-18 3:09PM EDT2025-12-19168.80164.90166.75+14.45+9.36%21854.17%
NVDA260116C011700002024-03-14 1:55PM EDT2026-01-16168.65169.35171.250.00-113653.96%
NVDA260618C011700002024-03-18 3:02PM EDT2026-06-18198.40196.40198.35+61.11+44.51%1253.79%
NVDA261218C011700002024-03-11 9:41AM EDT2026-12-18210.00225.50229.350.00-117653.80%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P011700002024-03-18 11:53AM EDT2024-03-22289.40283.90287.35+16.16+5.91%91103.91%
NVDA240328P011700002024-03-18 1:44PM EDT2024-03-28286.75285.10288.95+0.40+0.14%368888.26%
NVDA240405P011700002024-03-18 10:35AM EDT2024-04-05273.75286.10290.35-44.20-13.90%2272.77%
NVDA240412P011700002024-03-18 12:22PM EDT2024-04-12288.40--+288.40---0.00%
NVDA240419P011700002024-03-14 1:27PM EDT2024-04-19304.65288.50292.700.00-154061.97%
NVDA240517P011700002024-03-18 10:31AM EDT2024-05-17282.03295.20299.30+19.72+7.52%11055.65%
NVDA240621P011700002024-03-13 1:34PM EDT2024-06-21301.75305.40317.000.00-442856.58%
NVDA240719P011700002024-03-14 9:46AM EDT2024-07-19316.75310.20322.100.00-21153.03%
NVDA240816P011700002024-03-01 12:58PM EDT2024-08-16356.80316.50326.950.00-2251.05%
NVDA240920P011700002024-02-12 3:51PM EDT2024-09-20452.00314.05318.550.00-6444.38%
NVDA241018P011700002024-03-08 11:00AM EDT2024-10-18286.25326.10339.100.00-121250.61%
NVDA241115P011700002024-03-11 11:32AM EDT2024-11-15346.70330.35341.250.00-21048.45%
NVDA241220P011700002024-02-12 2:16PM EDT2024-12-20444.49326.80332.050.00-614441.81%
NVDA250117P011700002024-03-07 3:56PM EDT2025-01-17310.49337.10352.100.00-385746.93%
NVDA250221P011700002024-02-22 1:27PM EDT2025-02-21407.40342.85356.900.00-2145.99%
NVDA250620P011700002024-03-08 2:17PM EDT2025-06-20362.05352.00372.000.00-153543.67%
NVDA251219P011700002024-02-13 4:09PM EDT2025-12-19472.00374.10387.500.00-41940.42%
NVDA260116P011700002024-02-23 1:18PM EDT2026-01-16411.29375.60385.150.00-16339.06%
NVDA260618P011700002024-02-02 2:29PM EDT2026-06-18514.10398.60403.650.00-2138.83%
NVDA261218P011700002024-03-07 11:44AM EDT2026-12-18376.33398.00416.000.00-1237.26%