Australia markets close in 2 hours 50 minutes

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:290.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002900002024-03-01 3:29PM EDT2024-04-19533.76594.20598.550.00-139181.35%
NVDA240517C002900002024-02-13 1:02PM EDT2024-05-17439.73588.95597.350.00-125141.69%
NVDA240621C002900002024-03-11 9:30AM EDT2024-06-21576.84597.15601.850.00-1242124.52%
NVDA240719C002900002024-03-01 2:20PM EDT2024-07-19534.52594.65609.050.00-48118.23%
NVDA240816C002900002024-03-06 12:39PM EDT2024-08-16601.55598.20606.200.00-25107.75%
NVDA240920C002900002024-03-05 1:48PM EDT2024-09-20572.76600.00607.700.00-165101.29%
NVDA241115C002900002024-02-21 4:58PM EDT2024-11-15397.77603.60610.250.00-2494.89%
NVDA241220C002900002024-03-08 10:44AM EDT2024-12-20676.58604.85612.400.00-15891.55%
NVDA250117C002900002024-03-05 3:18PM EDT2025-01-17575.93608.30612.450.00-130189.90%
NVDA250221C002900002024-03-06 11:56AM EDT2025-02-21610.77608.25616.350.00-2287.77%
NVDA250620C002900002024-03-04 1:55PM EDT2025-06-20597.56614.90623.000.00-215582.68%
NVDA251219C002900002024-03-14 12:27PM EDT2025-12-19620.85624.25632.350.00-519677.51%
NVDA260116C002900002024-01-29 1:32PM EDT2026-01-16363.10516.60524.500.00-2220.00%
NVDA260618C002900002024-02-22 2:45PM EDT2026-06-18526.55632.75640.850.00-51074.02%
NVDA261218C002900002024-03-14 3:06PM EDT2026-12-18638.00642.10650.200.00-53172.20%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P002900002024-03-07 2:04PM EDT2024-03-220.020.000.010.00-2102293.75%
NVDA240328P002900002024-03-08 1:20PM EDT2024-03-280.040.000.060.00-1559209.38%
NVDA240405P002900002024-03-11 9:33AM EDT2024-04-050.070.000.080.00-33159.38%
NVDA240412P002900002024-03-05 1:47PM EDT2024-04-120.060.000.110.00--4139.06%
NVDA240419P002900002024-03-15 3:52PM EDT2024-04-190.140.000.080.00-10376119.53%
NVDA240426P002900002024-03-15 3:22PM EDT2024-04-260.150.010.300.00--1122.17%
NVDA240517P002900002024-03-15 2:46PM EDT2024-05-170.140.000.160.00-126992.58%
NVDA240621P002900002024-03-18 9:30AM EDT2024-06-210.410.130.43+0.03+7.89%21,43883.11%
NVDA240719P002900002024-03-13 10:20AM EDT2024-07-190.320.100.490.00-15573.44%
NVDA240816P002900002024-03-18 12:51PM EDT2024-08-160.440.220.56-0.05-10.20%212368.36%
NVDA240920P002900002024-03-14 9:34AM EDT2024-09-200.750.500.830.00-160565.58%
NVDA241018P002900002024-03-04 10:33AM EDT2024-10-180.690.531.100.00-131362.72%
NVDA241115P002900002024-03-18 2:52PM EDT2024-11-151.001.041.25-0.06-5.66%13661.69%
NVDA241220P002900002024-03-15 11:01AM EDT2024-12-201.831.541.940.00-2144061.22%
NVDA250117P002900002024-03-14 12:16PM EDT2025-01-172.401.632.050.00-453258.83%
NVDA250221P002900002024-03-18 12:47PM EDT2025-02-212.521.863.30-0.32-11.27%41,06158.75%
NVDA250620P002900002024-03-14 2:00PM EDT2025-06-204.754.204.700.00-17355.56%
NVDA251219P002900002024-03-13 10:36AM EDT2025-12-198.157.508.250.00-113652.64%
NVDA260116P002900002024-03-13 10:10AM EDT2026-01-168.508.108.550.00-179352.15%
NVDA260618P002900002024-03-08 1:22PM EDT2026-06-1810.5510.8011.400.00-32550.20%
NVDA261218P002900002024-03-14 10:07AM EDT2026-12-1815.4014.3515.500.00-16649.29%