Australia markets close in 40 minutes

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:200.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002000002024-03-15 3:34PM EDT2024-04-19684.44684.05687.550.00-439226.32%
NVDA240517C002000002024-03-11 10:54AM EDT2024-05-17685.53684.80688.900.00-214180.74%
NVDA240621C002000002024-03-15 2:54PM EDT2024-06-21695.99682.90695.800.00-202,043162.84%
NVDA240719C002000002024-03-18 3:54PM EDT2024-07-19690.00685.80691.90+17.05+2.53%32140.25%
NVDA240816C002000002024-03-12 2:45PM EDT2024-08-16708.04686.65693.000.00-111131.47%
NVDA240920C002000002024-03-15 10:47AM EDT2024-09-20698.69687.80694.000.00-157122.82%
NVDA241018C002000002024-03-15 2:03PM EDT2024-10-18698.16688.65695.150.00--1117.97%
NVDA241115C002000002024-02-09 10:45AM EDT2024-11-15513.38678.60690.250.00-11105.40%
NVDA241220C002000002024-03-08 3:32PM EDT2024-12-20687.15690.10697.750.00-369109.25%
NVDA250117C002000002024-03-18 1:16PM EDT2025-01-17691.45688.10702.00-10.60-1.51%32,827106.82%
NVDA250221C002000002024-03-13 11:20AM EDT2025-02-21703.95692.00700.550.00-11103.82%
NVDA250620C002000002024-03-18 11:42AM EDT2025-06-20705.00696.20704.65+2.00+0.28%259096.35%
NVDA251219C002000002024-03-12 11:20AM EDT2025-12-19725.55701.90710.000.00-1548688.49%
NVDA260116C002000002024-03-15 11:57AM EDT2026-01-16712.87702.95711.100.00-18987.86%
NVDA260618C002000002024-03-13 2:50PM EDT2026-06-18733.00706.70714.850.00-21683.03%
NVDA261218C002000002024-03-18 9:35AM EDT2026-12-18744.33712.45720.60+27.33+3.81%14280.04%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P002000002024-03-18 3:42PM EDT2024-04-190.010.010.070.00-12,274158.59%
NVDA240517P002000002024-03-13 12:29PM EDT2024-05-170.010.010.090.00-2830117.97%
NVDA240621P002000002024-03-18 10:41AM EDT2024-06-210.070.050.10-0.03-30.00%44,43696.88%
NVDA240719P002000002024-03-18 10:04AM EDT2024-07-190.090.040.11-0.04-30.77%12185.16%
NVDA240816P002000002024-03-18 3:11PM EDT2024-08-160.090.050.14-0.06-40.00%559778.42%
NVDA240920P002000002024-03-18 10:31AM EDT2024-09-200.150.080.18-0.04-21.05%295172.75%
NVDA241018P002000002024-03-18 10:05AM EDT2024-10-180.210.100.21-0.04-16.00%24568.95%
NVDA241115P002000002024-03-13 9:30AM EDT2024-11-150.390.200.520.00-218270.65%
NVDA241220P002000002024-03-18 1:19PM EDT2024-12-200.420.320.46-0.09-17.65%1059466.65%
NVDA250117P002000002024-03-18 3:17PM EDT2025-01-170.510.460.65-0.13-20.31%69,58866.11%
NVDA250221P002000002024-03-15 3:02PM EDT2025-02-210.750.500.940.00-612364.62%
NVDA250620P002000002024-03-18 11:34AM EDT2025-06-201.511.301.60-0.05-3.21%2093461.02%
NVDA251219P002000002024-03-18 3:08PM EDT2025-12-192.852.503.100.00-632,93057.09%
NVDA260116P002000002024-03-18 3:08PM EDT2026-01-163.002.803.150.00-2049356.44%
NVDA260618P002000002024-03-13 1:03PM EDT2026-06-184.003.854.250.00-28153.69%
NVDA261218P002000002024-03-15 12:34PM EDT2026-12-186.205.306.300.00-1117951.92%