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
872.08 -12.47 (-1.41%)
Pre-market: 07:26AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C002700002024-03-06 4:48PM EDT2024-03-22615.300.000.000.00-100.00%
NVDA240328C002700002024-03-06 4:55PM EDT2024-03-28617.590.000.000.00-100.00%
NVDA240419C002700002024-03-13 1:03PM EDT2024-04-19629.340.000.000.00-300.00%
NVDA240517C002700002024-03-15 3:23PM EDT2024-05-17618.000.000.000.00-300.00%
NVDA240621C002700002024-03-18 11:17AM EDT2024-06-21619.14614.10627.00+9.22+1.51%31,200136.98%
NVDA240719C002700002024-03-18 10:43AM EDT2024-07-19639.780.000.000.00-120.00%
NVDA240816C002700002024-03-18 11:17AM EDT2024-08-16621.150.000.000.00-230.00%
NVDA240920C002700002024-03-04 3:51PM EDT2024-09-20613.14619.30627.050.00-152105.54%
NVDA241115C002700002024-02-02 10:30AM EDT2024-11-15382.50559.55567.400.00-120.00%
NVDA241220C002700002024-02-28 10:37AM EDT2024-12-20522.32623.65631.300.00-14894.93%
NVDA250117C002700002024-03-12 9:45AM EDT2025-01-17607.90624.95633.050.00-8001,11593.01%
NVDA250221C002700002024-03-12 9:33AM EDT2025-02-21620.59626.85634.800.00-1590.83%
NVDA250620C002700002024-02-02 11:52AM EDT2025-06-20406.28569.00578.800.00-14170.00%
NVDA251219C002700002024-03-14 11:37AM EDT2025-12-19640.65641.20649.300.00-220679.55%
NVDA260116C002700002024-03-11 11:47AM EDT2026-01-16635.83642.70650.800.00-28479.09%
NVDA260618C002700002024-03-06 2:15PM EDT2026-06-18658.80648.80656.900.00-41475.67%
NVDA261218C002700002024-03-13 10:09AM EDT2026-12-18666.86657.30665.400.00-29373.63%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P002700002024-03-18 11:02AM EDT2024-03-220.010.000.00-0.08-88.89%34950.00%
NVDA240328P002700002024-03-12 12:05PM EDT2024-03-280.020.000.000.00-1050.00%
NVDA240419P002700002024-03-12 12:24PM EDT2024-04-190.100.000.000.00-30050.00%
NVDA240517P002700002024-03-15 2:12PM EDT2024-05-170.180.000.000.00-1050.00%
NVDA240621P002700002024-03-08 2:33PM EDT2024-06-210.300.090.310.00-132,79385.21%
NVDA240719P002700002024-03-08 10:44AM EDT2024-07-190.280.000.000.00-1050.00%
NVDA240816P002700002024-03-15 3:48PM EDT2024-08-160.260.000.000.00-1025.00%
NVDA240920P002700002024-03-11 2:52PM EDT2024-09-200.440.020.650.00-246564.26%
NVDA241018P002700002024-03-07 12:07PM EDT2024-10-180.500.501.040.00-2466.06%
NVDA241115P002700002024-03-11 9:57AM EDT2024-11-150.740.481.220.00-135462.92%
NVDA241220P002700002024-03-18 10:17AM EDT2024-12-201.351.101.33-0.01-0.74%1043261.67%
NVDA250117P002700002024-03-18 12:17PM EDT2025-01-171.431.431.69-0.05-3.38%552960.89%
NVDA250221P002700002024-02-21 11:26AM EDT2025-02-213.501.332.650.00--359.80%
NVDA250620P002700002024-03-14 9:47AM EDT2025-06-204.102.784.050.00-113256.18%
NVDA251219P002700002024-03-13 12:02PM EDT2025-12-196.806.156.800.00-37853.56%
NVDA260116P002700002024-03-14 2:12PM EDT2026-01-166.906.407.200.00-511352.95%
NVDA260618P002700002024-02-23 11:58AM EDT2026-06-188.808.859.400.00-1750.85%
NVDA261218P002700002024-03-18 3:55PM EDT2026-12-1812.2311.9013.00-0.55-4.30%11514449.94%