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
880.16 -4.39 (-0.50%)
Pre-market: 05:10AM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002100002024-03-12 10:48AM EDT2024-04-19689.490.000.000.00-700.00%
NVDA240517C002100002023-10-13 11:51AM EDT2024-05-17260.45279.60283.100.00-230.00%
NVDA240621C002100002024-03-14 3:08PM EDT2024-06-21669.05675.80680.450.00-3777149.51%
NVDA240816C002100002024-02-28 1:58PM EDT2024-08-16579.200.000.000.00-100.00%
NVDA240920C002100002024-03-11 9:36AM EDT2024-09-20655.50677.35685.100.00-144120.09%
NVDA241018C002100002024-03-13 2:19PM EDT2024-10-18699.30678.20686.400.00--6115.47%
NVDA241115C002100002024-02-16 3:48PM EDT2024-11-15532.30674.35679.900.00-2188.64%
NVDA241220C002100002024-03-12 9:54AM EDT2024-12-20669.63680.60688.250.00-1200107.00%
NVDA250117C002100002024-03-15 9:36AM EDT2025-01-17673.00678.65692.500.00-2898104.57%
NVDA250221C002100002024-03-12 10:10AM EDT2025-02-21681.06682.60691.250.00-11101.79%
NVDA250620C002100002024-03-18 11:57AM EDT2025-06-20689.68687.30695.25+30.68+4.66%110294.53%
NVDA251219C002100002024-03-06 10:38AM EDT2025-12-19690.47693.10701.200.00-18486.98%
NVDA260116C002100002024-03-11 9:59AM EDT2026-01-16668.78694.25702.350.00-43286.40%
NVDA260618C002100002024-03-07 12:51PM EDT2026-06-18733.23698.30706.400.00-11881.80%
NVDA261218C002100002024-02-23 3:18PM EDT2026-12-18619.12704.55712.500.00-24179.01%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P002100002024-03-15 3:19PM EDT2024-04-190.050.000.000.00-25050.00%
NVDA240517P002100002024-02-29 11:43AM EDT2024-05-170.030.000.000.00-1050.00%
NVDA240621P002100002024-03-12 3:05PM EDT2024-06-210.080.030.300.00-152,823100.78%
NVDA240816P002100002024-02-28 11:35AM EDT2024-08-160.110.000.000.00-1050.00%
NVDA240920P002100002024-03-14 9:44AM EDT2024-09-200.200.020.250.00-131670.61%
NVDA241018P002100002024-03-01 1:32PM EDT2024-10-180.190.050.610.00-9972.07%
NVDA241115P002100002024-03-15 3:12PM EDT2024-11-150.380.200.400.00-16767.04%
NVDA241220P002100002024-03-15 10:27AM EDT2024-12-200.530.000.730.00-117664.01%
NVDA250117P002100002024-03-11 12:07PM EDT2025-01-170.710.310.790.00-31,83063.94%
NVDA250221P002100002024-03-07 2:12PM EDT2025-02-210.890.271.360.00-1263.53%
NVDA250620P002100002024-03-14 11:38AM EDT2025-06-201.841.302.040.00-21,08160.29%
NVDA251219P002100002024-03-15 11:37AM EDT2025-12-193.322.933.500.00-122256.54%
NVDA260116P002100002024-03-11 11:34AM EDT2026-01-163.303.003.700.00-715655.74%
NVDA260618P002100002024-03-13 11:25AM EDT2026-06-184.804.304.950.00-53753.24%
NVDA261218P002100002024-03-11 2:26PM EDT2026-12-186.256.057.100.00-14351.53%