Australia markets close in 4 hours 21 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.72-19.80 (-2.85%)
At close: 04:00PM EST
736.71 +61.99 (+9.19%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315C002400002024-02-21 11:18AM EST2024-03-15443.02431.20439.55-56.33-11.28%1119179.20%
NVDA240419C002400002024-02-20 9:40AM EST2024-04-19443.00432.65441.00-17.00-3.70%733133.92%
NVDA240517C002400002024-02-16 11:29AM EST2024-05-17501.77433.00442.000.00-18115.33%
NVDA240621C002400002024-02-20 12:27PM EST2024-06-21448.00435.80443.250.00-171,617107.83%
NVDA240719C002400002024-01-19 10:45AM EST2024-07-19347.52487.90495.150.00-37204.65%
NVDA240816C002400002024-01-30 12:21PM EST2024-08-16398.41437.95445.550.00--196.66%
NVDA240920C002400002024-02-21 11:18AM EST2024-09-20450.18439.05446.80-58.03-11.42%18891.49%
NVDA241115C002400002024-02-07 3:27PM EST2024-11-15471.54441.40449.250.00-1286.59%
NVDA241220C002400002024-02-16 3:47PM EST2024-12-20501.30442.50456.000.00-44588.49%
NVDA250117C002400002024-02-21 11:53AM EST2025-01-17452.30443.65456.00-31.98-6.60%164385.59%
NVDA250620C002400002024-02-05 2:40PM EST2025-06-20470.50444.00464.000.00-543175.91%
NVDA251219C002400002024-02-20 1:12PM EST2025-12-19468.27450.00470.000.00-125070.54%
NVDA260116C002400002024-02-21 9:48AM EST2026-01-16467.55452.00472.00-55.25-10.57%25670.91%
NVDA260618C002400002024-02-12 1:00PM EST2026-06-18528.28458.00476.000.00-11368.11%
NVDA261218C002400002024-02-16 3:16PM EST2026-12-18529.21464.00484.000.00-52366.52%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315P002400002024-02-21 3:13PM EST2024-03-150.100.030.10+0.03+42.86%21,006139.84%
NVDA240419P002400002024-02-21 2:00PM EST2024-04-190.150.070.20+0.02+15.38%849194.34%
NVDA240517P002400002024-02-21 3:50PM EST2024-05-170.200.090.25+0.09+81.82%23979.30%
NVDA240621P002400002024-02-20 1:57PM EST2024-06-210.330.250.420.00-32,49372.02%
NVDA240719P002400002024-02-21 1:48PM EST2024-07-190.430.310.52-0.01-2.27%1728266.55%
NVDA240816P002400002024-02-21 10:12AM EST2024-08-160.560.410.65-0.03-5.08%27262.89%
NVDA240920P002400002024-02-21 9:38AM EST2024-09-200.870.770.88+0.13+17.57%249060.89%
NVDA241115P002400002024-02-21 3:34PM EST2024-11-151.151.001.39+0.06+5.50%22857.06%
NVDA241220P002400002024-02-21 3:40PM EST2024-12-201.681.481.72-0.24-12.50%222156.09%
NVDA250117P002400002024-02-21 3:58PM EST2025-01-171.861.802.00-0.23-11.00%234,27555.15%
NVDA250620P002400002024-02-21 12:31PM EST2025-06-204.203.654.10+0.35+9.09%116251.65%
NVDA251219P002400002024-02-14 2:33PM EST2025-12-196.356.156.850.00-131949.53%
NVDA260116P002400002024-02-20 1:18PM EST2026-01-167.506.407.150.00-39648.99%
NVDA260618P002400002024-02-21 12:41PM EST2026-06-189.508.459.70+1.00+11.76%131847.64%
NVDA261218P002400002024-02-15 9:30AM EST2026-12-1812.1210.2513.10+0.12+1.00%13946.66%