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
869.00 -15.55 (-1.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C001600002024-03-07 10:56AM EDT2024-04-19749.06723.50727.800.00-16255.32%
NVDA240517C001600002024-03-14 12:02PM EDT2024-05-17714.05724.40728.500.00-27201.51%
NVDA240621C001600002024-03-14 12:06PM EDT2024-06-21712.50722.55735.150.00-13,604183.29%
NVDA240920C001600002024-01-10 12:35PM EDT2024-09-20388.35563.35569.950.00-4140.00%
NVDA241220C001600002024-03-04 3:24PM EDT2024-12-20720.25728.35736.000.00-15120.07%
NVDA250117C001600002024-03-18 1:27PM EDT2025-01-17729.15726.10740.00-39.76-5.17%1888117.13%
NVDA250620C001600002024-02-27 2:51PM EDT2025-06-20642.75733.05741.500.00-1181104.85%
NVDA251219C001600002024-03-11 10:15AM EDT2025-12-19712.93737.25745.750.00-2018395.54%
NVDA260116C001600002024-02-22 12:31PM EDT2026-01-16631.46737.95746.750.00-13194.78%
NVDA260618C001600002024-01-09 12:38PM EDT2026-06-18390.92552.25560.150.00-710.00%
NVDA261218C001600002024-03-12 2:30PM EDT2026-12-18758.71745.40753.400.00-42585.27%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P001600002024-03-11 12:54PM EDT2024-04-190.010.000.060.00-58167178.13%
NVDA240517P001600002024-01-19 1:09PM EDT2024-05-170.060.000.370.00-236152.05%
NVDA240621P001600002024-03-12 11:41AM EDT2024-06-210.230.000.100.00-22,940107.42%
NVDA240816P001600002024-02-27 12:22PM EDT2024-08-160.080.000.390.00--196.39%
NVDA240920P001600002024-02-29 4:25PM EDT2024-09-200.060.000.280.00-114684.08%
NVDA241115P001600002024-03-05 11:11AM EDT2024-11-150.120.000.390.00-101276.07%
NVDA241220P001600002024-03-15 12:36PM EDT2024-12-200.300.010.300.00-78869.53%
NVDA250117P001600002024-03-12 2:48PM EDT2025-01-170.320.130.560.00-21,21171.92%
NVDA250620P001600002024-03-15 10:42AM EDT2025-06-200.810.431.220.00-4214764.94%
NVDA251219P001600002024-03-07 11:37AM EDT2025-12-191.391.281.750.00-171859.66%
NVDA260116P001600002024-03-14 12:51PM EDT2026-01-161.661.361.850.00-216358.88%
NVDA260618P001600002024-03-04 2:40PM EDT2026-06-182.001.982.510.00-1355.87%
NVDA261218P001600002024-03-08 12:18PM EDT2026-12-183.802.594.100.00-31853.93%