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
879.95 -4.60 (-0.52%)
Pre-market: 06:06AM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004200002024-03-18 10:53AM EDT2024-03-22484.800.000.00+28.00+6.13%500.00%
NVDA240328C004200002024-03-18 3:36PM EDT2024-03-28469.320.000.00+0.19+0.04%500.00%
NVDA240405C004200002024-03-15 10:20AM EDT2024-04-05457.850.000.000.00-100.00%
NVDA240419C004200002024-03-15 3:37PM EDT2024-04-19463.240.000.000.00-400.00%
NVDA240517C004200002024-03-14 10:07AM EDT2024-05-17466.750.000.000.00-100.00%
NVDA240621C004200002024-03-15 2:43PM EDT2024-06-21482.75469.70475.200.00-188795.28%
NVDA240719C004200002024-03-14 3:43PM EDT2024-07-19467.590.000.000.00-200.00%
NVDA240816C004200002024-03-18 12:03PM EDT2024-08-16469.880.000.000.00-100.00%
NVDA240920C004200002024-03-13 9:49AM EDT2024-09-20487.72477.25483.450.00-123880.72%
NVDA241018C004200002024-03-06 11:48AM EDT2024-10-18482.75478.80486.900.00-1178.37%
NVDA241115C004200002024-02-20 11:12AM EDT2024-11-15296.33482.35489.000.00-1976.83%
NVDA241220C004200002024-03-12 11:16AM EDT2024-12-20511.03485.35492.850.00-432275.16%
NVDA250117C004200002024-03-15 3:32PM EDT2025-01-17491.53489.95493.850.00-578474.11%
NVDA250221C004200002024-03-05 11:56AM EDT2025-02-21453.35491.60499.700.00-1373.22%
NVDA250620C004200002024-03-12 10:06AM EDT2025-06-20502.00503.25511.300.00-16770.52%
NVDA251219C004200002024-03-18 9:30AM EDT2025-12-19543.60519.90528.00+46.89+9.44%5062768.02%
NVDA260116C004200002024-03-15 9:38AM EDT2026-01-16507.00522.55530.600.00-246767.82%
NVDA260618C004200002024-03-07 2:03PM EDT2026-06-18571.80534.85542.950.00-369866.31%
NVDA261218C004200002024-03-15 3:26PM EDT2026-12-18554.42549.90558.000.00-208065.49%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004200002024-03-14 12:24PM EDT2024-03-220.010.000.000.00-2050.00%
NVDA240328P004200002024-03-18 12:59PM EDT2024-03-280.010.000.00-0.04-80.00%2050.00%
NVDA240405P004200002024-03-18 11:53AM EDT2024-04-050.040.000.00-0.04-50.00%13050.00%
NVDA240412P004200002024-03-18 10:28AM EDT2024-04-120.120.000.13-0.03-20.00%22495.90%
NVDA240419P004200002024-03-18 3:44PM EDT2024-04-190.150.000.00-0.20-57.14%12050.00%
NVDA240517P004200002024-03-18 3:31PM EDT2024-05-170.400.000.00-0.15-27.27%3025.00%
NVDA240621P004200002024-03-18 11:22AM EDT2024-06-211.301.131.39-0.25-16.13%11,39068.60%
NVDA240719P004200002024-03-18 1:01PM EDT2024-07-191.900.000.000.00-30025.00%
NVDA240816P004200002024-03-13 10:01AM EDT2024-08-162.200.000.000.00-1025.00%
NVDA240920P004200002024-03-14 10:52AM EDT2024-09-203.853.253.800.00-31,48757.92%
NVDA241018P004200002024-03-15 9:30AM EDT2024-10-185.004.004.950.00-1556.46%
NVDA241115P004200002024-03-18 10:15AM EDT2024-11-155.105.155.70-0.70-12.07%223255.15%
NVDA241220P004200002024-03-15 12:19PM EDT2024-12-207.816.707.200.00-249754.27%
NVDA250117P004200002024-03-18 11:16AM EDT2025-01-178.007.658.70-0.46-5.44%12,62753.60%
NVDA250221P004200002024-03-12 10:12AM EDT2025-02-219.609.4510.150.00-1852.93%
NVDA250321P004200002024-03-18 1:50PM EDT2025-03-2110.7510.6511.30-0.90-7.73%11652.28%
NVDA250620P004200002024-03-11 10:54AM EDT2025-06-2014.9514.6515.450.00-122950.74%
NVDA251219P004200002024-03-14 1:31PM EDT2025-12-1924.5022.6523.850.00-128248.99%
NVDA260116P004200002024-03-07 4:54PM EDT2026-01-1621.8523.1025.750.00-61,04949.11%
NVDA260618P004200002024-03-12 1:45PM EDT2026-06-1829.2530.1531.200.00-13547.17%
NVDA261218P004200002024-03-18 12:58PM EDT2026-12-1839.3337.0539.30+3.83+10.79%24846.24%