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:250.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C002500002024-03-18 3:48PM EDT2024-03-22639.01633.15636.50+11.51+1.83%33455.86%
NVDA240328C002500002024-03-18 12:57PM EDT2024-03-28625.00633.50637.10-10.00-1.57%210323.44%
NVDA240419C002500002024-03-13 12:29PM EDT2024-04-19642.59634.35637.900.00-1098199.80%
NVDA240517C002500002024-03-15 12:43PM EDT2024-05-17641.30635.35639.350.00-321159.45%
NVDA240621C002500002024-03-18 3:59PM EDT2024-06-21638.92636.45641.15+11.92+1.90%43,154136.16%
NVDA240719C002500002024-03-15 12:43PM EDT2024-07-19644.06636.85643.000.00-26125.01%
NVDA240816C002500002024-02-29 3:25PM EDT2024-08-16549.94637.95644.250.00--1117.30%
NVDA240920C002500002024-03-04 12:05PM EDT2024-09-20611.06639.35645.600.00-1194109.94%
NVDA241115C002500002024-02-15 3:53PM EDT2024-11-15492.19636.10641.650.00-1285.55%
NVDA241220C002500002024-03-13 12:34PM EDT2024-12-20650.67642.60650.250.00-28798.66%
NVDA250117C002500002024-03-18 11:37AM EDT2025-01-17648.00643.70651.80-1.18-0.18%11,51196.45%
NVDA250620C002500002024-03-15 3:21PM EDT2025-06-20655.99650.75658.900.00-158387.99%
NVDA251219C002500002024-03-18 3:56PM EDT2025-12-19662.66658.35666.45-12.44-1.84%462781.80%
NVDA260116C002500002024-03-07 3:15PM EDT2026-01-16702.65659.70667.850.00-19581.29%
NVDA260618C002500002024-02-20 10:45AM EDT2026-06-18478.05665.10673.200.00-14177.51%
NVDA261218C002500002024-03-15 10:40AM EDT2026-12-18683.90672.75680.850.00-15175.21%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P002500002024-03-18 9:30AM EDT2024-03-220.010.000.010.00-3194331.25%
NVDA240328P002500002024-03-08 2:31PM EDT2024-03-280.010.000.060.00-119132235.94%
NVDA240419P002500002024-03-15 3:48PM EDT2024-04-190.080.020.050.00-3311,903133.59%
NVDA240517P002500002024-03-15 3:04PM EDT2024-05-170.100.010.090.00-2354100.39%
NVDA240621P002500002024-03-18 3:11PM EDT2024-06-210.170.080.26-0.05-22.73%136,27989.06%
NVDA240719P002500002024-03-18 10:35AM EDT2024-07-190.290.000.43+0.26+866.67%128480.18%
NVDA240816P002500002024-03-18 3:58PM EDT2024-08-160.200.170.40-0.01-4.76%2812874.46%
NVDA240920P002500002024-03-18 2:17PM EDT2024-09-200.450.300.71+0.06+15.38%154,97471.51%
NVDA241018P002500002024-03-12 9:30AM EDT2024-10-180.400.030.820.00-62065.36%
NVDA241115P002500002024-03-15 3:49PM EDT2024-11-150.800.350.860.00-36064.04%
NVDA241220P002500002024-03-18 3:45PM EDT2024-12-200.920.791.02-0.20-17.86%3251662.96%
NVDA250117P002500002024-03-18 1:31PM EDT2025-01-171.151.001.33-0.21-15.44%83,01662.05%
NVDA250221P002500002024-03-18 1:20PM EDT2025-02-211.561.261.76-0.12-7.14%21260.94%
NVDA250620P002500002024-03-18 3:49PM EDT2025-06-202.802.643.05-0.30-9.68%2261,03357.82%
NVDA251219P002500002024-03-18 3:41PM EDT2025-12-195.304.905.55-0.20-3.64%12,31454.49%
NVDA260116P002500002024-03-14 3:31PM EDT2026-01-165.705.255.700.00-125853.82%
NVDA260618P002500002024-03-13 1:32PM EDT2026-06-187.407.157.650.00-1111351.57%
NVDA261218P002500002024-03-18 2:35PM EDT2026-12-1810.1010.0510.75-0.60-5.61%1014450.24%