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
872.81 -11.74 (-1.33%)
Pre-market: 04:07AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C002800002024-03-18 11:43AM EDT2024-03-22609.00603.20606.60-20.12-3.20%51427.34%
NVDA240412C002800002024-03-06 4:51PM EDT2024-04-12606.31603.70608.100.00-11202.20%
NVDA240419C002800002024-03-14 10:26AM EDT2024-04-19605.74604.15608.500.00-371185.96%
NVDA240517C002800002023-11-27 4:41PM EDT2024-05-17213.00220.35223.150.00-250.00%
NVDA240621C002800002024-03-13 3:33PM EDT2024-06-21630.12604.25612.400.00-2824121.99%
NVDA240719C002800002024-02-22 4:11PM EDT2024-07-19506.00603.45618.450.00-410118.43%
NVDA240920C002800002024-03-01 3:30PM EDT2024-09-20551.50609.60617.400.00-218103.36%
NVDA241220C002800002024-03-04 4:49PM EDT2024-12-20585.23614.25621.850.00-15493.23%
NVDA250117C002800002024-03-18 2:38PM EDT2025-01-17626.00615.60623.70-11.30-1.77%12,34591.38%
NVDA250221C002800002024-03-04 1:49PM EDT2025-02-21600.14617.45625.550.00-2089.20%
NVDA250620C002800002024-03-14 10:18AM EDT2025-06-20627.76623.80631.900.00-419783.91%
NVDA251219C002800002024-03-18 10:22AM EDT2025-12-19660.44632.70640.80+26.22+4.13%257278.51%
NVDA260116C002800002024-02-22 2:45PM EDT2026-01-16526.54634.30642.400.00-53978.09%
NVDA260618C002800002024-02-22 3:00PM EDT2026-06-18535.57640.75648.850.00-85574.83%
NVDA261218C002800002024-03-07 2:03PM EDT2026-12-18689.00649.65657.750.00-71772.88%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P002800002024-03-11 3:07PM EDT2024-03-220.010.000.010.00-616300.00%
NVDA240328P002800002024-02-21 4:58PM EDT2024-03-280.080.000.060.00--12215.63%
NVDA240405P002800002024-03-05 10:30AM EDT2024-04-050.080.000.080.00--1164.45%
NVDA240419P002800002024-03-15 3:22PM EDT2024-04-190.140.010.080.00-406586124.61%
NVDA240517P002800002024-03-07 11:41AM EDT2024-05-170.040.000.150.00-122294.92%
NVDA240621P002800002024-03-18 9:49AM EDT2024-06-210.250.110.31+0.10+66.67%453383.11%
NVDA240719P002800002024-02-22 2:27PM EDT2024-07-190.390.060.500.00-348575.24%
NVDA240816P002800002024-03-18 3:13PM EDT2024-08-160.380.170.69+0.15+65.22%17271.19%
NVDA240920P002800002024-03-15 1:03PM EDT2024-09-200.750.340.880.00-11,23166.85%
NVDA241018P002800002024-03-04 10:50AM EDT2024-10-180.550.470.960.00-1163.54%
NVDA241115P002800002024-03-18 10:25AM EDT2024-11-150.960.611.43-0.04-4.00%53362.55%
NVDA241220P002800002024-03-18 12:57PM EDT2024-12-201.421.211.59-0.20-12.35%10028361.07%
NVDA250117P002800002024-03-18 3:46PM EDT2025-01-171.691.581.95-0.42-19.91%151,17560.21%
NVDA250221P002800002024-03-15 3:36PM EDT2025-02-212.481.592.960.00-808759.28%
NVDA250620P002800002024-03-13 10:35AM EDT2025-06-204.353.154.500.00-111155.65%
NVDA251219P002800002024-03-15 12:46PM EDT2025-12-197.556.457.850.00-12,22353.09%
NVDA260116P002800002024-03-15 3:34PM EDT2026-01-168.007.307.750.00-125052.53%
NVDA260618P002800002024-03-18 11:20AM EDT2026-06-1810.259.8010.350.00-19950.51%
NVDA261218P002800002024-03-15 2:34PM EDT2026-12-1814.0013.1014.200.00-230549.59%