Australia markets close in 2 hours 27 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:230.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002300002024-03-14 12:58PM EDT2024-04-19644.83653.85658.200.00-130210.45%
NVDA240517C002300002024-03-15 12:20PM EDT2024-05-17658.34655.15659.150.00-19167.48%
NVDA240621C002300002024-03-11 10:08AM EDT2024-06-21636.49653.40666.350.00-1901150.93%
NVDA240719C002300002024-02-22 10:50AM EDT2024-07-19551.01653.85667.750.00-11136.85%
NVDA240816C002300002024-02-21 10:35AM EDT2024-08-16463.19656.65664.500.00-11122.61%
NVDA240920C002300002024-03-15 10:47AM EDT2024-09-20670.50658.75664.950.00-1141114.84%
NVDA241115C002300002024-02-06 3:12PM EDT2024-11-15452.82701.50710.450.00--1175.89%
NVDA241220C002300002024-03-04 4:22PM EDT2024-12-20650.93661.55669.150.00-138102.53%
NVDA250117C002300002024-03-12 3:47PM EDT2025-01-17692.55662.55670.650.00-1969100.26%
NVDA250620C002300002024-03-18 10:31AM EDT2025-06-20693.83669.05677.00+38.93+5.94%126091.13%
NVDA251219C002300002024-03-14 11:36AM EDT2025-12-19675.50675.65683.750.00-121284.26%
NVDA260116C002300002024-02-26 4:43PM EDT2026-01-16587.67676.90685.000.00-12483.71%
NVDA260618C002300002024-02-22 2:58PM EDT2026-06-18574.92681.60689.700.00-82479.54%
NVDA261218C002300002024-03-13 10:11AM EDT2026-12-18697.05688.45696.550.00-22076.97%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P002300002024-03-18 1:08PM EDT2024-04-190.020.020.07-0.03-60.00%194145.31%
NVDA240517P002300002024-03-05 1:14PM EDT2024-05-170.040.010.120.00-1282109.38%
NVDA240621P002300002024-03-14 10:02AM EDT2024-06-210.190.020.220.00-1802,01891.70%
NVDA240719P002300002024-03-05 10:30AM EDT2024-07-190.220.020.230.00-1380.86%
NVDA240816P002300002024-03-06 10:30AM EDT2024-08-160.140.000.280.00-146873.83%
NVDA240920P002300002024-03-14 1:28PM EDT2024-09-200.340.020.350.00-229968.31%
NVDA241018P002300002024-03-01 1:35PM EDT2024-10-180.270.000.700.00-7768.04%
NVDA241115P002300002024-03-12 12:06PM EDT2024-11-150.420.400.620.00-106766.75%
NVDA241220P002300002024-03-15 3:15PM EDT2024-12-200.860.400.980.00-140664.70%
NVDA250117P002300002024-03-15 10:40AM EDT2025-01-171.050.531.050.00-12,71462.72%
NVDA250221P002300002024-03-08 10:52AM EDT2025-02-211.130.541.700.00-129162.16%
NVDA250620P002300002024-03-18 2:32PM EDT2025-06-202.121.542.83-0.23-9.79%439358.93%
NVDA251219P002300002024-03-14 10:29AM EDT2025-12-194.303.754.450.00-128355.38%
NVDA260116P002300002024-03-14 12:58PM EDT2026-01-164.503.954.700.00-516954.73%
NVDA260618P002300002024-03-15 1:22PM EDT2026-06-186.205.656.150.00-24152.36%
NVDA261218P002300002024-03-18 2:06PM EDT2026-12-188.207.758.80-0.29-3.42%26150.75%