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
868.50 -16.05 (-1.81%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Strike:1180.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C011800002024-03-18 3:59PM EDT2024-03-220.640.000.000.00-1,7181,23850.00%
NVDA240328C011800002024-03-18 3:54PM EDT2024-03-282.600.000.00-0.28-9.72%2431,19125.00%
NVDA240405C011800002024-03-18 3:58PM EDT2024-04-054.500.000.00-0.40-8.16%4010425.00%
NVDA240412C011800002024-03-18 12:52PM EDT2024-04-126.150.000.00-1.39-18.44%13025.00%
NVDA240419C011800002024-03-18 3:47PM EDT2024-04-198.450.000.00-0.85-9.14%6549225.00%
NVDA240426C011800002024-03-18 11:02AM EDT2024-04-2611.600.000.00-2.39-17.08%41112.50%
NVDA240517C011800002024-03-18 3:59PM EDT2024-05-1718.910.000.00-0.49-2.53%2039312.50%
NVDA240621C011800002024-03-18 3:37PM EDT2024-06-2139.1036.9537.650.00-3738566.13%
NVDA240719C011800002024-03-18 11:26AM EDT2024-07-1947.350.000.00-1.65-3.37%615812.50%
NVDA240816C011800002024-03-18 3:44PM EDT2024-08-1654.540.000.00-5.42-9.04%62626.25%
NVDA240920C011800002024-03-18 12:12PM EDT2024-09-2067.4565.4566.55+3.48+5.44%348560.60%
NVDA241018C011800002024-03-15 3:06PM EDT2024-10-1877.000.000.000.00-106.25%
NVDA241115C011800002024-03-18 11:12AM EDT2024-11-1581.5879.2580.65-2.32-2.77%127958.41%
NVDA241220C011800002024-03-18 3:24PM EDT2024-12-2090.9288.6090.30+6.12+7.22%27157.87%
NVDA250117C011800002024-03-18 12:48PM EDT2025-01-1794.1293.6595.40-6.88-6.81%441956.80%
NVDA250221C011800002024-03-14 2:13PM EDT2025-02-21103.96102.85104.800.00-23456.63%
NVDA250321C011800002024-03-18 2:24PM EDT2025-03-21110.60108.70110.50-4.85-4.20%827456.11%
NVDA250620C011800002024-03-18 1:14PM EDT2025-06-20123.88127.40129.25-3.15-2.48%39855.06%
NVDA251219C011800002024-03-08 10:39AM EDT2025-12-19196.55162.40164.300.00-1954.12%
NVDA260116C011800002024-03-18 2:45PM EDT2026-01-16168.05166.85168.75+12.75+8.21%143553.91%
NVDA260618C011800002024-03-18 3:02PM EDT2026-06-18195.85193.90195.80+9.35+5.01%21553.74%
NVDA261218C011800002024-03-15 10:58AM EDT2026-12-18229.68222.95226.800.00-23253.75%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P011800002024-03-15 10:55AM EDT2024-03-22288.700.000.000.00-500.00%
NVDA240328P011800002024-03-18 10:07AM EDT2024-03-28270.400.000.00-38.45-12.45%15660.00%
NVDA240405P011800002024-03-18 10:40AM EDT2024-04-05279.050.000.00-5.45-1.92%1260.00%
NVDA240412P011800002024-03-18 12:24PM EDT2024-04-12296.65296.70301.35+2.85+0.97%242666.41%
NVDA240419P011800002024-03-15 3:37PM EDT2024-04-19304.400.000.000.00-400.00%
NVDA240517P011800002024-03-15 3:07PM EDT2024-05-17305.200.000.000.00-200.00%
NVDA240621P011800002024-03-15 2:39PM EDT2024-06-21317.40313.85326.100.00-21356.63%
NVDA240719P011800002024-02-12 1:36PM EDT2024-07-19445.40306.85313.600.00-12045.07%
NVDA240816P011800002024-02-14 10:39AM EDT2024-08-16453.00332.45340.950.00-1054.65%
NVDA240920P011800002024-03-07 11:23AM EDT2024-09-20304.00332.50343.250.00-21252.38%
NVDA241018P011800002024-03-08 11:07AM EDT2024-10-18291.600.000.000.00-500.00%
NVDA241115P011800002024-03-15 1:49PM EDT2024-11-15347.62338.45349.600.00-121748.51%
NVDA241220P011800002024-02-15 2:44PM EDT2024-12-20455.23354.75360.900.00-11549.49%
NVDA250117P011800002024-03-07 12:28PM EDT2025-01-17317.70344.00360.250.00-112946.95%
NVDA250321P011800002024-03-01 4:46PM EDT2025-03-21380.00352.85369.050.00-1145.47%
NVDA250620P011800002024-03-08 11:27AM EDT2025-06-20333.40360.00380.000.00-25243.68%
NVDA251219P011800002024-02-13 12:05PM EDT2025-12-19468.65380.25398.000.00-32841.00%
NVDA260116P011800002024-03-18 11:06AM EDT2026-01-16382.35378.00397.80+22.05+6.12%1210440.09%
NVDA260618P011800002024-03-13 11:46AM EDT2026-06-18399.11392.00406.250.00-2237.82%
NVDA261218P011800002024-03-12 10:24AM EDT2026-12-18409.30404.00424.000.00-20020337.30%