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:260.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C002600002024-03-18 12:56PM EDT2024-03-22616.64623.20626.55-0.86-0.14%24450.00%
NVDA240328C002600002024-03-18 12:56PM EDT2024-03-28617.02623.50627.15-7.57-1.21%22315.14%
NVDA240405C002600002024-03-18 3:32PM EDT2024-04-05630.10623.45627.50+3.30+0.53%23121240.23%
NVDA240419C002600002024-03-15 2:48PM EDT2024-04-19633.70624.05628.300.00-47194.78%
NVDA240517C002600002024-03-15 12:32PM EDT2024-05-17629.80625.40629.450.00-16155.42%
NVDA240621C002600002024-03-15 9:51AM EDT2024-06-21619.01623.90636.850.00-1896140.25%
NVDA240719C002600002024-03-15 12:32PM EDT2024-07-19632.45622.80637.800.00-15122.94%
NVDA240920C002600002024-01-26 3:14PM EDT2024-09-20360.12533.35541.650.00-1420.00%
NVDA241018C002600002024-03-15 2:01PM EDT2024-10-18639.90630.05638.250.00--1103.74%
NVDA241115C002600002024-01-29 4:53PM EDT2024-11-15376.15525.00530.850.00--10.00%
NVDA241220C002600002024-01-24 2:30PM EDT2024-12-20380.00537.05545.450.00-2390.00%
NVDA250117C002600002024-02-29 12:39PM EDT2025-01-17539.00636.35640.450.00-171394.75%
NVDA250620C002600002024-03-11 12:25PM EDT2025-06-20630.54641.75649.850.00-1013386.57%
NVDA251219C002600002024-03-06 2:26PM EDT2025-12-19663.95649.75657.850.00-116280.64%
NVDA260116C002600002024-03-13 10:09AM EDT2026-01-16664.30651.20659.300.00-21680.17%
NVDA260618C002600002024-02-06 11:08AM EDT2026-06-18454.07692.00712.000.00-139103.92%
NVDA261218C002600002024-03-15 10:40AM EDT2026-12-18675.06665.00673.100.00-12574.40%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P002600002024-03-13 9:32AM EDT2024-03-220.010.000.010.00-670318.75%
NVDA240328P002600002024-03-13 1:03PM EDT2024-03-280.010.000.060.00-118229.69%
NVDA240405P002600002024-03-13 3:20PM EDT2024-04-050.010.000.080.00-1117175.00%
NVDA240412P002600002024-03-15 2:38PM EDT2024-04-120.050.000.080.00-235148.44%
NVDA240419P002600002024-03-15 3:29PM EDT2024-04-190.100.000.080.00-10188131.25%
NVDA240426P002600002024-03-15 3:15PM EDT2024-04-260.070.010.270.00-36132.42%
NVDA240517P002600002024-03-13 3:32PM EDT2024-05-170.080.000.140.00-2231100.20%
NVDA240621P002600002024-03-05 1:01PM EDT2024-06-210.130.090.280.00-14,76087.11%
NVDA240719P002600002024-02-05 10:35AM EDT2024-07-190.450.000.000.00-11950.00%
NVDA240816P002600002024-03-06 4:40PM EDT2024-08-160.240.240.590.00-313875.29%
NVDA240920P002600002024-03-13 1:11PM EDT2024-09-200.430.190.620.00-11,49967.63%
NVDA241018P002600002024-03-15 2:17PM EDT2024-10-180.720.060.950.00--164.67%
NVDA241115P002600002024-02-26 10:46AM EDT2024-11-150.840.370.970.00-23762.92%
NVDA241220P002600002024-03-18 1:32PM EDT2024-12-201.070.901.28+0.07+7.00%213862.61%
NVDA250117P002600002024-03-14 1:54PM EDT2025-01-171.590.991.630.00-1001,34161.19%
NVDA250620P002600002024-03-14 3:37PM EDT2025-06-203.552.643.650.00-136057.06%
NVDA251219P002600002024-03-13 10:38AM EDT2025-12-196.055.556.000.00-265853.92%
NVDA260116P002600002024-03-18 9:40AM EDT2026-01-166.175.906.35-0.38-5.80%1041553.39%
NVDA260618P002600002024-03-18 9:40AM EDT2026-06-188.428.008.50-0.58-6.44%1029651.23%
NVDA261218P002600002024-03-15 11:06AM EDT2026-12-1812.0010.7511.850.00-24150.28%