Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
903.56+1.06 (+0.12%)
At close: 04:00PM EDT
902.09 -1.47 (-0.16%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:1170.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C011700002024-03-28 3:29PM EDT2024-03-280.010.000.010.00-3951,852143.75%
NVDA240405C011700002024-03-28 3:53PM EDT2024-04-050.050.080.09-0.24-82.76%50529459.77%
NVDA240412C011700002024-03-28 3:42PM EDT2024-04-120.470.420.54-0.45-48.91%8429854.57%
NVDA240419C011700002024-03-28 3:44PM EDT2024-04-191.331.071.36-0.70-35.18%382,82852.10%
NVDA240426C011700002024-03-28 3:38PM EDT2024-04-262.752.612.89-1.35-32.93%174852.65%
NVDA240503C011700002024-03-28 3:08PM EDT2024-05-034.753.555.30-1.59-25.08%30952.26%
NVDA240517C011700002024-03-28 3:36PM EDT2024-05-177.657.407.75-1.06-12.17%3927950.47%
NVDA240621C011700002024-03-28 2:57PM EDT2024-06-2127.3527.3527.85-1.26-4.40%3161157.72%
NVDA240719C011700002024-03-27 2:16PM EDT2024-07-1935.2534.5035.30-2.60-6.43%39754.88%
NVDA240816C011700002024-03-28 12:18PM EDT2024-08-1645.9643.0044.00-5.24-10.23%315753.88%
NVDA240920C011700002024-03-26 11:59AM EDT2024-09-2078.5257.1558.200.00-36754.80%
NVDA241018C011700002024-03-26 9:51AM EDT2024-10-1892.0064.4065.550.00-14053.92%
NVDA241115C011700002024-03-27 10:38AM EDT2024-11-1579.0573.8574.850.00-25454.12%
NVDA241220C011700002024-03-28 2:19PM EDT2024-12-2085.1983.9585.25-23.51-21.63%14653.99%
NVDA250117C011700002024-03-27 10:14AM EDT2025-01-1793.6589.8591.150.00-2321853.28%
NVDA250221C011700002024-03-27 2:00PM EDT2025-02-21105.25100.10101.400.00-8953.49%
NVDA250620C011700002024-03-20 2:34PM EDT2025-06-20126.40129.65130.900.00-613853.39%
NVDA251219C011700002024-03-19 12:52PM EDT2025-12-19168.80168.15169.650.00-51153.22%
NVDA260116C011700002024-03-22 11:34AM EDT2026-01-16196.70172.40174.100.00-2014852.98%
NVDA260618C011700002024-03-20 3:00PM EDT2026-06-18199.67202.10203.850.00-2253.26%
NVDA261218C011700002024-03-21 2:11PM EDT2026-12-18239.80233.55237.10-2.41-1.00%77653.59%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P011700002024-03-22 10:24AM EDT2024-03-28242.60258.00274.000.00-20360.23%
NVDA240405P011700002024-03-26 11:15AM EDT2024-04-05220.70258.00274.200.00-10120.88%
NVDA240412P011700002024-03-18 12:22PM EDT2024-04-12288.40258.35273.450.00--7788.40%
NVDA240419P011700002024-03-28 1:38PM EDT2024-04-19263.35265.80268.30+34.00+14.82%205555.99%
NVDA240517P011700002024-03-25 9:45AM EDT2024-05-17241.28268.35270.700.00-10544.18%
NVDA240621P011700002024-03-27 3:54PM EDT2024-06-21283.45280.30285.100.00-172550.37%
NVDA240719P011700002024-03-21 3:56PM EDT2024-07-19284.80285.20289.800.00-41147.22%
NVDA240816P011700002024-03-27 1:02PM EDT2024-08-16296.25290.30295.850.00-4146.03%
NVDA240920P011700002024-03-20 12:03PM EDT2024-09-20320.90299.50304.450.00-2545.62%
NVDA241018P011700002024-03-26 10:33AM EDT2024-10-18285.41303.05307.900.00-21343.96%
NVDA241115P011700002024-03-11 11:32AM EDT2024-11-15346.70306.05313.600.00-21043.59%
NVDA241220P011700002024-02-12 2:16PM EDT2024-12-20444.49326.80332.050.00-614447.42%
NVDA250117P011700002024-03-25 11:48AM EDT2025-01-17295.35315.45323.200.00-25842.09%
NVDA250221P011700002024-03-22 9:53AM EDT2025-02-21322.22319.25333.950.00-1243.28%
NVDA250620P011700002024-03-08 2:17PM EDT2025-06-20362.05334.55346.750.00-153540.57%
NVDA251219P011700002024-03-20 2:07PM EDT2025-12-19367.85357.70362.000.00-42337.62%
NVDA260116P011700002024-02-23 1:18PM EDT2026-01-16411.29340.05352.300.00-16334.72%
NVDA260618P011700002024-03-28 10:02AM EDT2026-06-18378.52373.60381.45-135.58-26.37%7136.89%
NVDA261218P011700002024-03-19 10:22AM EDT2026-12-18416.36385.25401.850.00-2236.81%