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
882.20 -2.35 (-0.27%)
Pre-market: 05:42AM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004400002024-03-15 1:51PM EDT2024-03-22447.510.000.000.00-100.00%
NVDA240328C004400002024-03-15 1:13PM EDT2024-03-28449.740.000.000.00-1900.00%
NVDA240419C004400002024-03-12 12:51PM EDT2024-04-19462.000.000.000.00-100.00%
NVDA240517C004400002024-03-13 3:18PM EDT2024-05-17478.800.000.000.00-200.00%
NVDA240621C004400002024-03-18 3:22PM EDT2024-06-21456.00450.75455.40+21.22+4.88%1352,38191.67%
NVDA240719C004400002024-03-07 4:32PM EDT2024-07-19494.250.000.000.00-600.00%
NVDA240816C004400002024-03-15 11:49AM EDT2024-08-16461.420.000.000.00-100.00%
NVDA240920C004400002024-03-15 2:45PM EDT2024-09-20469.79458.70464.900.00-324078.34%
NVDA241115C004400002024-03-01 10:36AM EDT2024-11-15383.01464.30470.900.00-16474.78%
NVDA241220C004400002024-03-08 11:25AM EDT2024-12-20553.44467.60475.100.00-520773.29%
NVDA250117C004400002024-03-15 12:10PM EDT2025-01-17478.95471.90477.050.00-1280272.43%
NVDA250221C004400002024-03-11 10:59AM EDT2025-02-21477.44474.45482.500.00-1471.60%
NVDA250321C004400002024-03-12 1:31PM EDT2025-03-21498.40477.30485.400.00-5670.83%
NVDA250620C004400002024-03-18 10:21AM EDT2025-06-20514.60487.00495.05+31.39+6.50%157769.19%
NVDA251219C004400002024-03-18 9:34AM EDT2025-12-19536.30504.90512.95+32.94+6.54%275566.98%
NVDA260116C004400002024-03-07 1:44PM EDT2026-01-16540.08507.70515.750.00-119366.81%
NVDA260618C004400002024-01-30 3:44PM EDT2026-06-18280.65424.00442.000.00-1410.00%
NVDA261218C004400002024-03-11 9:44AM EDT2026-12-18518.90536.80544.850.00-18064.74%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004400002024-03-13 12:18PM EDT2024-03-220.020.000.000.00-3050.00%
NVDA240328P004400002024-03-11 10:27AM EDT2024-03-280.060.000.000.00-1050.00%
NVDA240405P004400002024-03-18 9:54AM EDT2024-04-050.040.000.00-0.06-60.00%21050.00%
NVDA240412P004400002024-03-18 1:25PM EDT2024-04-120.030.000.15-0.22-88.00%11491.41%
NVDA240419P004400002024-03-18 3:25PM EDT2024-04-190.190.000.00-0.28-59.57%738050.00%
NVDA240517P004400002024-03-18 3:28PM EDT2024-05-170.530.000.00-0.16-23.19%3025.00%
NVDA240621P004400002024-03-15 11:08AM EDT2024-06-211.871.451.710.00-221,95266.91%
NVDA240719P004400002024-03-13 2:50PM EDT2024-07-192.200.000.000.00-7025.00%
NVDA240816P004400002024-03-12 12:58PM EDT2024-08-162.770.000.000.00-2025.00%
NVDA240920P004400002024-03-18 1:57PM EDT2024-09-204.504.104.65-0.50-10.00%31,09656.96%
NVDA241018P004400002024-03-12 9:42AM EDT2024-10-185.055.005.950.00-11655.52%
NVDA241115P004400002024-03-18 9:31AM EDT2024-11-156.556.356.90-0.73-10.03%176854.33%
NVDA241220P004400002024-03-18 2:22PM EDT2024-12-208.457.559.30-0.85-9.14%395653.56%
NVDA250117P004400002024-03-18 1:11PM EDT2025-01-179.759.309.75-0.45-4.41%42,16952.52%
NVDA250221P004400002024-03-14 9:45AM EDT2025-02-2112.2511.3512.050.00-3652.30%
NVDA250321P004400002024-03-11 9:30AM EDT2025-03-2113.7012.7013.450.00-1251.71%
NVDA250620P004400002024-03-12 1:33PM EDT2025-06-2016.4917.0518.100.00-2228450.15%
NVDA251219P004400002024-03-18 9:31AM EDT2025-12-1926.8526.2527.20-0.45-1.65%114848.44%
NVDA260116P004400002024-03-07 12:21PM EDT2026-01-1625.5527.4028.450.00-437048.11%
NVDA260618P004400002024-03-13 11:10AM EDT2026-06-1834.4034.2535.400.00-115546.77%
NVDA261218P004400002024-03-18 12:51PM EDT2026-12-1844.0041.7044.10-0.52-1.17%111045.86%