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:190.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C001900002024-03-06 1:32PM EDT2024-04-19700.72693.65697.900.00-27233.30%
NVDA240517C001900002024-03-14 3:53PM EDT2024-05-17692.89694.70698.800.00-216185.55%
NVDA240621C001900002024-03-18 3:00PM EDT2024-06-21698.17695.45700.15+26.22+3.90%1542157.08%
NVDA240719C001900002024-03-11 10:57AM EDT2024-07-19700.82693.35706.850.00-12152.08%
NVDA240920C001900002024-03-14 1:54PM EDT2024-09-20696.00696.70704.500.00-250125.76%
NVDA241220C001900002024-03-11 3:18PM EDT2024-12-20677.79699.65707.250.00-153111.67%
NVDA250117C001900002024-03-08 12:30PM EDT2025-01-17725.00702.45706.550.00-410,425109.10%
NVDA250620C001900002024-03-11 9:41AM EDT2025-06-20694.53705.40713.850.00-18198.32%
NVDA251219C001900002024-03-13 11:16AM EDT2025-12-19726.37710.70718.800.00-410990.04%
NVDA260116C001900002024-03-01 3:16PM EDT2026-01-16650.06711.75719.850.00-12889.42%
NVDA260618C001900002024-02-26 2:15PM EDT2026-06-18632.02715.20723.300.00-1884.35%
NVDA261218C001900002024-03-13 11:16AM EDT2026-12-18734.37720.75728.700.00-46881.27%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P001900002024-03-13 9:40AM EDT2024-04-190.060.000.070.00-1179162.11%
NVDA240517P001900002024-03-18 9:31AM EDT2024-05-170.060.010.11+0.04+200.00%1323123.83%
NVDA240621P001900002024-03-15 3:17PM EDT2024-06-210.080.010.110.00-31,66698.24%
NVDA240816P001900002024-03-11 9:30AM EDT2024-08-160.100.010.230.00-16582.81%
NVDA240920P001900002024-03-18 9:30AM EDT2024-09-200.620.050.14+0.60+3,000.00%129373.05%
NVDA241115P001900002024-03-14 2:20PM EDT2024-11-150.300.010.440.00-27169.53%
NVDA241220P001900002024-03-11 1:21PM EDT2024-12-200.330.030.450.00-115165.43%
NVDA250117P001900002024-03-13 12:20PM EDT2025-01-170.510.090.640.00-278765.19%
NVDA250620P001900002024-03-11 1:18PM EDT2025-06-201.300.561.600.00-141860.58%
NVDA251219P001900002024-03-04 11:21AM EDT2025-12-192.201.692.790.00-11,01256.95%
NVDA260116P001900002024-03-13 11:03AM EDT2026-01-162.552.302.850.00-117356.98%
NVDA260618P001900002024-03-13 3:14PM EDT2026-06-183.653.203.850.00-42954.17%
NVDA261218P001900002024-03-04 10:44AM EDT2026-12-184.854.305.700.00-33152.17%