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
881.80 -2.75 (-0.31%)
Pre-market: 05:09AM EDT
In the money
Show:ListStraddle
Strike:1200.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C012000002024-03-18 3:59PM EDT2024-03-220.540.000.00-0.18-25.00%11,595050.00%
NVDA240328C012000002024-03-18 3:59PM EDT2024-03-282.200.000.00-0.30-12.00%3,132025.00%
NVDA240405C012000002024-03-18 3:57PM EDT2024-04-053.950.000.00-0.45-10.23%580025.00%
NVDA240412C012000002024-03-18 3:59PM EDT2024-04-125.500.000.00-0.60-9.84%215025.00%
NVDA240419C012000002024-03-18 3:59PM EDT2024-04-197.200.000.00-0.75-9.43%3,466025.00%
NVDA240426C012000002024-03-18 3:59PM EDT2024-04-269.450.000.00-0.75-7.35%505012.50%
NVDA240517C012000002024-03-18 3:59PM EDT2024-05-1717.200.000.00-0.55-3.10%1,854012.50%
NVDA240621C012000002024-03-18 3:59PM EDT2024-06-2134.9034.1035.15-1.00-2.79%5254,00966.33%
NVDA240719C012000002024-03-18 3:55PM EDT2024-07-1942.500.000.00-0.50-1.16%635012.50%
NVDA240816C012000002024-03-18 3:22PM EDT2024-08-1651.800.000.00+0.80+1.57%19906.25%
NVDA240920C012000002024-03-18 3:58PM EDT2024-09-2062.5062.0063.15-2.00-3.10%7183960.71%
NVDA241018C012000002024-03-18 3:59PM EDT2024-10-1868.800.000.00-0.32-0.46%5606.25%
NVDA241115C012000002024-03-18 3:01PM EDT2024-11-1577.2575.4076.90-5.63-6.79%426258.44%
NVDA241220C012000002024-03-18 3:24PM EDT2024-12-2087.2584.6086.35+1.02+1.18%623,30257.88%
NVDA250117C012000002024-03-18 3:55PM EDT2025-01-1790.3289.7591.35-1.18-1.29%2111,69656.83%
NVDA250221C012000002024-03-18 2:41PM EDT2025-02-21101.1498.60100.60-4.66-4.40%39656.61%
NVDA250321C012000002024-03-18 3:06PM EDT2025-03-21107.00104.45106.35-1.78-1.64%410056.11%
NVDA250620C012000002024-03-18 11:43AM EDT2025-06-20126.16122.90124.80+2.36+1.91%1087655.02%
NVDA251219C012000002024-03-18 3:07PM EDT2025-12-19160.78157.60159.50-4.32-2.62%2131654.04%
NVDA260116C012000002024-03-18 3:33PM EDT2026-01-16166.00162.00163.95-3.00-1.78%2942353.82%
NVDA260618C012000002024-03-18 1:47PM EDT2026-06-18190.27188.95190.85+6.80+3.71%119153.64%
NVDA261218C012000002024-03-18 10:11AM EDT2026-12-18241.77216.00223.95+24.03+11.04%21,00653.66%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P012000002024-03-18 11:42AM EDT2024-03-22312.080.000.00-10.02-3.11%200.00%
NVDA240328P012000002024-03-18 9:46AM EDT2024-03-28279.600.000.00-29.00-9.40%1100.00%
NVDA240405P012000002024-03-18 3:17PM EDT2024-04-05314.400.000.00-16.25-4.91%1400.00%
NVDA240412P012000002024-03-18 12:33PM EDT2024-04-12320.60316.10320.75-11.43-3.44%191566.97%
NVDA240419P012000002024-03-15 3:56PM EDT2024-04-19327.450.000.000.00-5800.00%
NVDA240426P012000002024-03-15 3:46PM EDT2024-04-26322.050.000.000.00-900.00%
NVDA240517P012000002024-03-13 3:28PM EDT2024-05-17313.040.000.000.00-500.00%
NVDA240621P012000002024-03-13 10:03AM EDT2024-06-21337.50331.55343.550.00-154256.63%
NVDA240719P012000002024-03-08 3:27PM EDT2024-07-19344.400.000.000.00-4000.00%
NVDA240816P012000002024-03-04 1:45PM EDT2024-08-16348.350.000.000.00-100.00%
NVDA240920P012000002024-03-13 9:45AM EDT2024-09-20350.00349.15358.600.00-52051.71%
NVDA241018P012000002024-03-18 9:50AM EDT2024-10-18333.100.000.00-23.35-6.55%100.00%
NVDA241115P012000002024-03-15 2:44PM EDT2024-11-15358.65354.50365.550.00-192648.26%
NVDA241220P012000002024-03-18 2:21PM EDT2024-12-20365.85356.00370.50-3.30-0.89%316546.99%
NVDA250117P012000002024-03-18 10:53AM EDT2025-01-17357.60361.45375.50-16.10-4.31%1716246.56%
NVDA250221P012000002024-03-04 11:56AM EDT2025-02-21372.99367.00380.550.00-1145.77%
NVDA250620P012000002024-03-15 11:25AM EDT2025-06-20384.95376.00396.000.00-102743.67%
NVDA251219P012000002024-03-13 9:33AM EDT2025-12-19389.68392.00412.000.00-17340.59%
NVDA260116P012000002024-03-15 1:34PM EDT2026-01-16404.32394.00414.000.00-512640.17%
NVDA260618P012000002024-03-14 10:49AM EDT2026-06-18415.78408.00423.450.00-41038.10%
NVDA261218P012000002024-03-15 10:48AM EDT2026-12-18426.30420.00438.000.00-4537.01%