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
875.26 -9.29 (-1.05%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C003000002024-03-15 11:22AM EDT2024-03-22591.700.000.000.00--00.00%
NVDA240328C003000002024-03-15 12:28PM EDT2024-03-28587.320.000.000.00-100.00%
NVDA240405C003000002024-03-12 11:54AM EDT2024-04-05609.800.000.000.00--00.00%
NVDA240412C003000002024-03-08 12:17PM EDT2024-04-12620.000.000.000.00-100.00%
NVDA240419C003000002024-03-15 2:37PM EDT2024-04-19593.850.000.000.00-700.00%
NVDA240517C003000002024-03-13 12:43PM EDT2024-05-17595.690.000.000.00-400.00%
NVDA240621C003000002024-03-18 3:10PM EDT2024-06-21592.30587.15592.40+6.30+1.08%52,372122.27%
NVDA240719C003000002024-03-15 9:35AM EDT2024-07-19574.680.000.000.00-200.00%
NVDA240816C003000002024-02-26 10:51AM EDT2024-08-16496.000.000.000.00-100.00%
NVDA240920C003000002024-03-07 11:56AM EDT2024-09-20628.02591.15597.350.00-111799.39%
NVDA241018C003000002024-03-15 1:46PM EDT2024-10-18598.25592.55599.100.00-1295.94%
NVDA241115C003000002024-03-18 9:38AM EDT2024-11-15635.00594.10600.75+10.00+1.60%1793.14%
NVDA241220C003000002024-03-18 3:13PM EDT2024-12-20602.70595.45603.10+9.65+1.63%328590.03%
NVDA250117C003000002024-03-18 3:20PM EDT2025-01-17604.49599.00603.15-0.51-0.08%678088.40%
NVDA250221C003000002024-03-18 1:53PM EDT2025-02-21602.28599.15607.15-7.12-1.17%1986.44%
NVDA250620C003000002024-03-18 12:57PM EDT2025-06-20600.00606.00614.10-16.81-2.73%11,08381.47%
NVDA251219C003000002024-03-18 3:14PM EDT2025-12-19623.11615.85624.00+0.95+0.15%41,08176.59%
NVDA260116C003000002024-03-15 12:32PM EDT2026-01-16625.85617.60625.700.00-120576.20%
NVDA260618C003000002024-03-18 1:16PM EDT2026-06-18617.80624.80632.95-0.20-0.03%36573.26%
NVDA261218C003000002024-03-18 11:26AM EDT2026-12-18642.30634.60642.700.00-516171.53%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P003000002024-03-12 9:30AM EDT2024-03-220.020.000.000.00-1050.00%
NVDA240328P003000002024-03-14 3:21PM EDT2024-03-280.030.000.000.00-2050.00%
NVDA240405P003000002024-03-07 3:21PM EDT2024-04-050.070.000.000.00-5050.00%
NVDA240412P003000002024-03-15 3:22PM EDT2024-04-120.030.010.080.00-212132.81%
NVDA240419P003000002024-03-18 3:35PM EDT2024-04-190.030.000.00-0.13-81.25%48050.00%
NVDA240426P003000002024-03-18 10:51AM EDT2024-04-260.090.000.00-0.06-40.00%1250.00%
NVDA240517P003000002024-03-18 2:53PM EDT2024-05-170.090.000.00-0.09-50.00%31,62950.00%
NVDA240621P003000002024-03-18 1:06PM EDT2024-06-210.360.300.40-0.03-7.69%666,17882.67%
NVDA240719P003000002024-03-18 3:45PM EDT2024-07-190.340.000.000.00-13025.00%
NVDA240816P003000002024-03-18 3:53PM EDT2024-08-160.500.000.000.00-15025.00%
NVDA240920P003000002024-03-18 3:59PM EDT2024-09-200.750.600.87-0.18-19.35%252,51264.48%
NVDA241018P003000002024-03-15 2:13PM EDT2024-10-181.230.801.360.00-26463.22%
NVDA241115P003000002024-03-18 9:30AM EDT2024-11-151.651.201.41+0.16+10.74%518761.02%
NVDA241220P003000002024-03-18 11:14AM EDT2024-12-201.831.192.17-0.28-13.27%71,79159.16%
NVDA250117P003000002024-03-18 3:55PM EDT2025-01-172.242.102.46-0.31-12.16%323,53159.08%
NVDA250221P003000002024-03-18 11:18AM EDT2025-02-212.842.583.20-0.21-6.89%121158.15%
NVDA250620P003000002024-03-15 9:56AM EDT2025-06-205.204.455.500.00-192555.12%
NVDA251219P003000002024-03-18 3:46PM EDT2025-12-198.608.458.65-0.35-3.91%166652.08%
NVDA260116P003000002024-03-18 11:10AM EDT2026-01-169.078.809.55-0.18-1.95%272,05751.78%
NVDA260618P003000002024-03-18 12:30PM EDT2026-06-1812.3011.9012.45-0.18-1.44%2892750.15%
NVDA261218P003000002024-03-18 12:30PM EDT2026-12-1816.5015.7016.85+0.52+3.25%1036048.98%