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:240.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002400002024-03-08 10:52AM EDT2024-04-19717.00643.90648.250.00-232205.03%
NVDA240517C002400002024-03-05 12:06PM EDT2024-05-17609.56645.25649.300.00-17163.65%
NVDA240621C002400002024-03-15 12:00PM EDT2024-06-21654.11643.55656.500.00-11,612147.14%
NVDA240719C002400002024-02-23 12:44PM EDT2024-07-19562.31643.00657.950.00-17131.31%
NVDA240816C002400002024-01-30 1:21PM EDT2024-08-16398.41554.20560.950.00--10.00%
NVDA240920C002400002024-03-06 10:48AM EDT2024-09-20653.33648.25656.050.00-184112.31%
NVDA241115C002400002024-02-27 11:44AM EDT2024-11-15556.25651.20657.900.00-12104.53%
NVDA241220C002400002024-03-11 9:45AM EDT2024-12-20640.53652.05659.650.00-146100.49%
NVDA250117C002400002024-03-08 11:26AM EDT2025-01-17740.00655.15659.300.00-362398.42%
NVDA250221C002400002024-02-26 3:49PM EDT2025-02-21568.82654.75662.750.00-1195.86%
NVDA250620C002400002024-03-11 10:46AM EDT2025-06-20658.62659.85667.950.00-141889.51%
NVDA251219C002400002024-03-04 10:38AM EDT2025-12-19630.07666.95675.050.00-224982.97%
NVDA260116C002400002024-03-14 9:36AM EDT2026-01-16684.45668.30676.400.00-25782.48%
NVDA260618C002400002024-03-06 1:10PM EDT2026-06-18678.00673.30681.400.00-11278.48%
NVDA261218C002400002024-03-14 11:36AM EDT2026-12-18678.85680.55688.700.00-13376.07%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P002400002024-03-15 3:22PM EDT2024-04-190.080.010.070.00-50181139.45%
NVDA240517P002400002024-03-08 4:44PM EDT2024-05-170.050.000.130.00-141105.86%
NVDA240621P002400002024-03-18 1:14PM EDT2024-06-210.160.080.24+0.04+33.33%22,49691.31%
NVDA240719P002400002024-03-18 3:24PM EDT2024-07-190.120.100.300.00-1530282.03%
NVDA240816P002400002024-03-12 11:59AM EDT2024-08-160.180.000.330.00-307872.66%
NVDA240920P002400002024-03-12 9:54AM EDT2024-09-200.200.070.470.00-248168.80%
NVDA241018P002400002024-03-04 10:43AM EDT2024-10-180.430.150.570.00-1766.16%
NVDA241115P002400002024-03-11 9:30AM EDT2024-11-151.000.110.910.00-13764.72%
NVDA241220P002400002024-03-15 3:15PM EDT2024-12-200.970.511.100.00-123363.94%
NVDA250117P002400002024-03-18 11:38AM EDT2025-01-171.001.001.15-0.21-17.36%54,18263.28%
NVDA250221P002400002024-03-06 2:46PM EDT2025-02-211.430.711.900.00-23861.55%
NVDA250620P002400002024-03-18 2:32PM EDT2025-06-202.402.182.83-0.15-5.88%517558.39%
NVDA251219P002400002024-03-13 10:36AM EDT2025-12-194.804.255.000.00-232254.89%
NVDA260116P002400002024-03-13 9:45AM EDT2026-01-165.004.605.250.00-111754.36%
NVDA260618P002400002024-03-05 3:40PM EDT2026-06-186.576.406.850.00-12951.96%
NVDA261218P002400002024-03-18 10:34AM EDT2026-12-189.208.709.75-0.30-3.16%25850.40%