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
878.30 -6.25 (-0.71%)
Pre-market: 05:49AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C001500002024-03-11 9:42AM EDT2024-04-19719.750.000.000.00-200.00%
NVDA240517C001500002024-03-11 9:42AM EDT2024-05-17720.500.000.000.00-200.00%
NVDA240621C001500002024-03-18 11:11AM EDT2024-06-21746.00732.40745.000.00-12,790189.04%
NVDA240719C001500002024-03-08 10:33AM EDT2024-07-19805.940.000.000.00-200.00%
NVDA240920C001500002024-03-05 12:21PM EDT2024-09-20701.43736.30742.500.00-359139.03%
NVDA241220C001500002024-03-01 4:46PM EDT2024-12-20677.60737.90745.500.00-113123.01%
NVDA250117C001500002024-03-15 3:40PM EDT2025-01-17737.85735.65749.500.00-13,459120.14%
NVDA250620C001500002024-03-12 2:30PM EDT2025-06-20773.00738.65754.800.00-4948107.75%
NVDA251219C001500002024-03-04 3:12PM EDT2025-12-19735.00746.15754.650.00-25897.53%
NVDA260116C001500002024-03-05 12:47PM EDT2026-01-16711.31746.85755.650.00-1996.82%
NVDA260618C001500002024-02-20 2:27PM EDT2026-06-18548.38749.25758.150.00-1490.73%
NVDA261218C001500002024-02-20 2:49PM EDT2026-12-18553.32749.85765.950.00-81187.01%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P001500002024-03-14 2:35PM EDT2024-04-190.030.000.000.00-1050.00%
NVDA240517P001500002024-03-14 9:30AM EDT2024-05-170.070.000.000.00-50050.00%
NVDA240621P001500002024-03-18 3:40PM EDT2024-06-210.020.010.100.00-72,555112.50%
NVDA240920P001500002024-03-18 2:26PM EDT2024-09-200.100.010.46+0.05+100.00%12,33291.80%
NVDA241115P001500002024-03-15 3:06PM EDT2024-11-150.140.050.130.00-34573.44%
NVDA241220P001500002024-03-15 9:49AM EDT2024-12-200.210.010.460.00-31,24675.20%
NVDA250117P001500002024-03-18 9:55AM EDT2025-01-170.240.180.310.00-424,75571.97%
NVDA250620P001500002024-03-14 9:45AM EDT2025-06-200.660.430.830.00-5063965.19%
NVDA251219P001500002024-03-13 3:13PM EDT2025-12-191.351.251.420.00-2670460.80%
NVDA260116P001500002024-03-12 1:22PM EDT2026-01-161.351.301.500.00-5154659.92%
NVDA260618P001500002024-03-06 4:04PM EDT2026-06-181.831.632.150.00-11856.47%
NVDA261218P001500002024-03-14 10:46AM EDT2026-12-182.602.403.300.00-15454.49%