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
883.23 -1.32 (-0.15%)
Pre-market: 04:59AM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004300002024-02-28 11:31AM EDT2024-03-22343.000.000.000.00-100.00%
NVDA240328C004300002024-03-18 11:20AM EDT2024-03-28456.600.000.00-23.40-4.87%100.00%
NVDA240405C004300002024-03-07 10:43AM EDT2024-04-05477.000.000.000.00--00.00%
NVDA240412C004300002024-03-07 12:43PM EDT2024-04-12490.750.000.000.00--00.00%
NVDA240419C004300002024-03-08 11:47AM EDT2024-04-19533.430.000.000.00-100.00%
NVDA240517C004300002024-03-13 2:40PM EDT2024-05-17480.170.000.000.00-100.00%
NVDA240621C004300002024-03-15 12:35PM EDT2024-06-21466.07460.05465.200.00-91,82893.11%
NVDA240719C004300002024-03-06 10:58AM EDT2024-07-19458.550.000.000.00-8700.00%
NVDA240816C004300002024-03-13 9:50AM EDT2024-08-16475.540.000.000.00-100.00%
NVDA240920C004300002024-03-08 11:16AM EDT2024-09-20552.94467.95474.150.00-122979.50%
NVDA241115C004300002024-03-06 12:56PM EDT2024-11-15476.73473.30479.950.00-22075.80%
NVDA241220C004300002024-03-12 11:18AM EDT2024-12-20503.35476.45483.950.00-224274.21%
NVDA250117C004300002024-03-18 3:38PM EDT2025-01-17486.25479.50485.70+1.68+0.35%101,00772.78%
NVDA250221C004300002024-03-08 11:37AM EDT2025-02-21569.51483.00491.050.00-1472.39%
NVDA250321C004300002024-03-12 1:12PM EDT2025-03-21499.40485.75493.800.00--1671.57%
NVDA250620C004300002024-03-18 3:46PM EDT2025-06-20502.50495.40503.15+0.25+0.05%1336569.94%
NVDA251219C004300002024-03-18 3:24PM EDT2025-12-19519.34512.35520.45+26.49+5.37%296267.49%
NVDA260116C004300002024-03-18 3:44PM EDT2026-01-16519.70515.05523.15+8.70+1.70%1022667.30%
NVDA260618C004300002024-03-18 10:31AM EDT2026-06-18550.10527.85535.90-14.25-2.53%23065.88%
NVDA261218C004300002024-03-15 3:50PM EDT2026-12-18534.69543.30551.400.00-13265.10%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004300002024-03-15 9:53AM EDT2024-03-220.010.000.000.00-1050.00%
NVDA240328P004300002024-03-13 9:30AM EDT2024-03-280.040.000.000.00-1050.00%
NVDA240405P004300002024-03-15 3:50PM EDT2024-04-050.090.000.000.00-22050.00%
NVDA240412P004300002024-03-18 1:25PM EDT2024-04-120.100.000.14-0.05-33.33%12693.75%
NVDA240419P004300002024-03-18 2:08PM EDT2024-04-190.190.000.00-0.14-42.42%785050.00%
NVDA240426P004300002024-03-18 9:46AM EDT2024-04-260.42--+0.42---0.00%
NVDA240517P004300002024-03-18 10:56AM EDT2024-05-170.500.000.00-0.14-21.87%1025.00%
NVDA240621P004300002024-03-18 12:57PM EDT2024-06-211.601.291.53-0.10-5.88%211,24467.72%
NVDA240719P004300002024-03-18 12:06PM EDT2024-07-192.100.000.00-0.05-2.33%1025.00%
NVDA240816P004300002024-03-15 10:45AM EDT2024-08-162.950.000.000.00-5025.00%
NVDA240920P004300002024-03-18 3:35PM EDT2024-09-204.203.804.15+0.05+1.20%12,23657.55%
NVDA241018P004300002024-03-08 3:49PM EDT2024-10-184.664.205.450.00-111755.69%
NVDA241115P004300002024-03-18 3:54PM EDT2024-11-155.935.706.30-0.62-9.47%31,80854.73%
NVDA241220P004300002024-03-18 9:40AM EDT2024-12-207.597.407.95-0.56-6.87%424853.93%
NVDA250117P004300002024-03-18 1:46PM EDT2025-01-178.808.609.20-0.45-4.86%11,07253.15%
NVDA250221P004300002024-03-18 10:46AM EDT2025-02-2110.0010.4011.10+0.50+5.26%1652.65%
NVDA250321P004300002024-03-07 10:56AM EDT2025-03-2110.1611.6012.350.00-51051.97%
NVDA250620P004300002024-03-18 2:25PM EDT2025-06-2016.1016.0016.55-1.40-8.00%1534250.44%
NVDA251219P004300002024-03-11 11:57AM EDT2025-12-1925.5023.9526.450.00-3002,00749.29%
NVDA260116P004300002024-03-18 2:39PM EDT2026-01-1625.9725.4026.70+2.32+9.81%114448.39%
NVDA260618P004300002024-03-11 3:01PM EDT2026-06-1833.0032.1033.300.00-15546.98%
NVDA261218P004300002024-03-15 11:35AM EDT2026-12-1840.0039.3041.650.00-57046.04%