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
881.13 -3.42 (-0.39%)
Pre-market: 05:53AM EDT
In the money
Show:ListStraddle
Strike:1210.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C012100002024-03-18 3:59PM EDT2024-03-220.510.000.000.00-1,472050.00%
NVDA240328C012100002024-03-18 3:56PM EDT2024-03-282.050.000.00-0.19-8.48%297025.00%
NVDA240405C012100002024-03-18 3:34PM EDT2024-04-054.000.000.00-0.27-6.32%44025.00%
NVDA240412C012100002024-03-18 3:50PM EDT2024-04-125.450.000.00-0.76-12.24%46025.00%
NVDA240419C012100002024-03-18 3:16PM EDT2024-04-197.300.000.00-0.70-8.75%312025.00%
NVDA240426C012100002024-03-18 11:23AM EDT2024-04-269.550.000.00-0.56-5.54%20012.50%
NVDA240517C012100002024-03-18 3:55PM EDT2024-05-1716.440.000.00-1.56-8.67%25012.50%
NVDA240621C012100002024-03-18 3:35PM EDT2024-06-2135.2433.0533.850.00-1713066.49%
NVDA240719C012100002024-03-18 11:12AM EDT2024-07-1942.400.000.00-1.82-4.12%5012.50%
NVDA240816C012100002024-03-18 9:35AM EDT2024-08-1662.000.000.00+12.62+25.56%1012.50%
NVDA240920C012100002024-03-18 2:12PM EDT2024-09-2061.6060.4561.50-2.95-4.57%3260360.79%
NVDA241115C012100002024-03-15 1:35PM EDT2024-11-1580.1073.9575.050.00-34858.53%
NVDA241220C012100002024-03-15 9:41AM EDT2024-12-2081.3082.7584.450.00-15957.90%
NVDA250117C012100002024-03-18 10:27AM EDT2025-01-17100.4587.9589.45+5.76+6.08%112556.86%
NVDA250221C012100002024-03-13 3:55PM EDT2025-02-21109.8596.6098.550.00-53156.60%
NVDA250620C012100002024-03-18 2:41PM EDT2025-06-20123.10120.70122.40+1.01+0.83%64354.96%
NVDA251219C012100002024-03-18 9:43AM EDT2025-12-19178.80155.30157.20+15.00+9.16%111554.00%
NVDA260116C012100002024-03-18 9:37AM EDT2026-01-16183.60159.65161.55+14.89+8.83%111053.77%
NVDA260618C012100002024-03-12 12:04PM EDT2026-06-18194.60186.55188.450.00-1953.59%
NVDA261218C012100002024-03-12 10:50AM EDT2026-12-18218.90215.50219.350.00-14553.59%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P012100002024-03-12 3:48PM EDT2024-03-22302.500.000.000.00-300.00%
NVDA240328P012100002024-03-13 3:46PM EDT2024-03-28307.500.000.000.00-2800.00%
NVDA240405P012100002024-03-14 3:39PM EDT2024-04-05337.000.000.000.00-5700.00%
NVDA240412P012100002024-03-18 12:03PM EDT2024-04-12332.40325.85330.50+11.10+3.45%123167.29%
NVDA240419P012100002024-03-18 11:01AM EDT2024-04-19314.450.000.00-30.10-8.74%300.00%
NVDA240517P012100002024-03-08 2:56PM EDT2024-05-17346.800.000.000.00-200.00%
NVDA240621P012100002024-03-14 2:13PM EDT2024-06-21348.59340.25352.150.00-121456.43%
NVDA240719P012100002024-02-29 1:43PM EDT2024-07-19420.230.000.000.00--00.00%
NVDA240816P012100002024-03-07 2:17PM EDT2024-08-16321.150.000.000.00-200.00%
NVDA240920P012100002024-02-21 11:03AM EDT2024-09-20528.95357.55367.600.00-4251.98%
NVDA241115P012100002024-03-15 1:30PM EDT2024-11-15370.78363.00373.900.00-21948.25%
NVDA241220P012100002024-03-15 2:58PM EDT2024-12-20371.73367.85378.500.00-25046.87%
NVDA250117P012100002024-03-18 1:41PM EDT2025-01-17378.95369.35384.15-0.10-0.03%21546.70%
NVDA250620P012100002024-02-12 12:30PM EDT2025-06-20481.05380.85394.550.00-2841.04%
NVDA251219P012100002024-02-14 2:33PM EDT2025-12-19498.25407.15426.000.00-83541.93%
NVDA260116P012100002024-02-29 11:56AM EDT2026-01-16441.57402.40420.000.00-119339.73%
NVDA260618P012100002024-03-14 10:22AM EDT2026-06-18423.97414.00432.000.00-41038.21%
NVDA261218P012100002024-03-14 10:49AM EDT2026-12-18435.76426.00446.000.00-41137.02%