Australia markets close in 2 hours 46 minutes

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:1190.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C011900002024-03-18 3:49PM EDT2024-03-220.630.530.59-0.08-11.27%1,817961125.59%
NVDA240328C011900002024-03-18 3:56PM EDT2024-03-282.422.282.42-0.18-6.92%8011999.12%
NVDA240405C011900002024-03-18 3:47PM EDT2024-04-054.203.954.25-1.55-26.96%9919682.24%
NVDA240412C011900002024-03-18 3:34PM EDT2024-04-126.455.556.05-0.45-6.52%2012375.20%
NVDA240419C011900002024-03-18 3:46PM EDT2024-04-197.907.357.70-0.50-5.95%961,78670.63%
NVDA240426C011900002024-03-18 3:52PM EDT2024-04-269.759.4010.15-3.54-26.64%3020468.31%
NVDA240517C011900002024-03-18 3:11PM EDT2024-05-1719.2217.6518.20-2.23-10.40%2636065.44%
NVDA240621C011900002024-03-18 3:36PM EDT2024-06-2137.7035.7036.35-3.95-9.48%3953866.29%
NVDA240719C011900002024-03-18 1:17PM EDT2024-07-1942.6043.3044.20-6.52-13.27%255962.97%
NVDA240816C011900002024-03-15 11:01AM EDT2024-08-1656.6051.0552.350.00-28361.01%
NVDA240920C011900002024-03-18 1:12PM EDT2024-09-2062.7063.7064.85-8.10-11.44%13460.66%
NVDA241018C011900002024-03-18 11:08AM EDT2024-10-1873.7069.5570.95-6.90-8.56%7710859.00%
NVDA241115C011900002024-03-15 3:11PM EDT2024-11-1582.4577.3578.800.00-33458.44%
NVDA241220C011900002024-03-15 3:37PM EDT2024-12-2088.8886.5588.300.00-35257.87%
NVDA250117C011900002024-03-15 2:41PM EDT2025-01-1799.7391.7593.400.00-29056.83%
NVDA250221C011900002024-03-13 2:14PM EDT2025-02-21111.05100.75102.600.00-393556.61%
NVDA250620C011900002024-03-18 1:14PM EDT2025-06-20121.63125.10126.95-3.15-2.52%116455.03%
NVDA251219C011900002024-03-13 9:30AM EDT2025-12-19175.25160.00161.900.00-11354.08%
NVDA260116C011900002024-03-12 3:49PM EDT2026-01-16175.50164.45166.350.00-1753.87%
NVDA260618C011900002024-03-08 11:30AM EDT2026-06-18250.76191.40193.300.00-1153.69%
NVDA261218C011900002024-03-15 12:55PM EDT2026-12-18220.00220.40224.30-5.93-2.62%13653.69%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P011900002024-03-14 2:09PM EDT2024-03-22308.40303.80307.300.00-33103.32%
NVDA240328P011900002024-03-15 1:56PM EDT2024-03-28302.60304.80308.650.00-9811189.48%
NVDA240405P011900002024-03-18 11:29AM EDT2024-04-05304.85305.60309.85-18.15-5.62%103173.49%
NVDA240412P011900002024-03-18 3:58PM EDT2024-04-12309.74306.40311.00-9.36-2.93%172566.64%
NVDA240419P011900002024-03-13 11:13AM EDT2024-04-19303.75307.70311.850.00-4962.40%
NVDA240517P011900002024-03-13 12:31PM EDT2024-05-17316.60313.95317.750.00-19756.01%
NVDA240621P011900002024-03-13 12:15PM EDT2024-06-21326.85323.00334.750.00-43856.75%
NVDA240719P011900002024-03-14 9:33AM EDT2024-07-19330.00327.55340.550.00-202053.47%
NVDA240920P011900002024-02-12 2:30PM EDT2024-09-20466.65329.15334.750.00-7043.87%
NVDA241018P011900002024-03-11 11:21AM EDT2024-10-18356.35340.00354.000.00-2249.90%
NVDA241115P011900002024-03-11 11:21AM EDT2024-11-15358.90346.25357.350.00-32048.30%
NVDA241220P011900002024-03-08 12:03PM EDT2024-12-20330.20353.00362.800.00-24547.20%
NVDA250117P011900002024-02-13 11:00AM EDT2025-01-17483.70358.85370.700.00-2847.74%
NVDA250620P011900002024-03-08 1:18PM EDT2025-06-20372.05368.00388.000.00-62343.68%
NVDA251219P011900002024-02-09 1:10PM EDT2025-12-19487.30384.00401.650.00--740.06%
NVDA260116P011900002024-02-13 12:37PM EDT2026-01-16479.90391.35407.750.00-25540.54%
NVDA261218P011900002024-03-07 10:37AM EDT2026-12-18393.55412.00432.000.00-1237.33%