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
873.14 -11.41 (-1.29%)
Pre-market: 07:30AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004500002024-03-15 12:57PM EDT2024-03-22437.980.000.000.00-1200.00%
NVDA240328C004500002024-03-05 1:03PM EDT2024-03-28400.670.000.000.00-100.00%
NVDA240405C004500002024-03-14 10:46AM EDT2024-04-05435.890.000.000.00-400.00%
NVDA240412C004500002024-03-13 10:51AM EDT2024-04-12451.200.000.000.00-1500.00%
NVDA240419C004500002024-03-15 3:41PM EDT2024-04-19433.000.000.000.00-3100.00%
NVDA240426C004500002024-03-11 2:16PM EDT2024-04-26419.080.000.000.00-200.00%
NVDA240517C004500002024-03-18 12:09PM EDT2024-05-17442.340.000.00+9.98+2.31%11270.00%
NVDA240621C004500002024-03-18 11:25AM EDT2024-06-21448.35441.10445.75+11.35+2.60%131,04389.97%
NVDA240719C004500002024-03-14 10:30AM EDT2024-07-19450.260.000.000.00-200.00%
NVDA240816C004500002024-03-15 11:49AM EDT2024-08-16452.010.000.000.00-100.00%
NVDA240920C004500002024-03-12 11:23AM EDT2024-09-20480.00449.45454.100.00-1068676.21%
NVDA241018C004500002024-03-14 12:05PM EDT2024-10-18443.27452.20458.700.00--675.16%
NVDA241115C004500002024-03-04 12:17PM EDT2024-11-15426.79455.30461.950.00-51773.80%
NVDA241220C004500002024-03-18 3:50PM EDT2024-12-20465.45458.85466.35-7.69-1.63%532372.45%
NVDA250117C004500002024-03-18 12:49PM EDT2025-01-17462.30463.20468.35+4.30+0.94%61,21371.57%
NVDA250221C004500002024-03-13 11:01AM EDT2025-02-21479.42466.00474.050.00-11970.87%
NVDA250321C004500002024-03-13 9:53AM EDT2025-03-21483.00468.95477.050.00--170.13%
NVDA250620C004500002024-03-15 2:17PM EDT2025-06-20490.46479.00487.100.00-291168.60%
NVDA251219C004500002024-03-18 10:39AM EDT2025-12-19520.39497.55505.60+10.39+2.04%51,79666.51%
NVDA260116C004500002024-03-18 11:27AM EDT2026-01-16505.10500.40508.450.00-11,02166.33%
NVDA260618C004500002024-03-15 11:03AM EDT2026-06-18522.00514.00522.050.00-59865.06%
NVDA261218C004500002024-03-18 11:08AM EDT2026-12-18546.00530.35538.40+4.99+0.92%16564.39%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004500002024-03-18 11:36AM EDT2024-03-220.010.000.000.00-5050.00%
NVDA240328P004500002024-03-18 3:16PM EDT2024-03-280.020.000.00-0.02-50.00%5723950.00%
NVDA240405P004500002024-03-18 10:13AM EDT2024-04-050.050.000.00-0.06-54.55%26650.00%
NVDA240412P004500002024-03-18 10:53AM EDT2024-04-120.150.040.16-0.03-16.67%12491.02%
NVDA240419P004500002024-03-18 3:52PM EDT2024-04-190.190.000.000.00-3923,88350.00%
NVDA240426P004500002024-03-18 10:21AM EDT2024-04-260.450.000.00+0.05+12.50%11250.00%
NVDA240517P004500002024-03-18 10:59AM EDT2024-05-170.590.000.00-0.31-34.44%3022,12325.00%
NVDA240621P004500002024-03-18 3:51PM EDT2024-06-211.781.721.87-0.32-15.24%1043,97166.27%
NVDA240719P004500002024-03-18 11:17AM EDT2024-07-192.440.000.000.00-641525.00%
NVDA240816P004500002024-03-18 12:33PM EDT2024-08-163.500.000.00-0.35-9.09%240825.00%
NVDA240920P004500002024-03-18 12:14PM EDT2024-09-204.754.705.15-0.85-15.18%12,35956.65%
NVDA241018P004500002024-03-18 11:18AM EDT2024-10-185.785.806.100.00-52454.90%
NVDA241115P004500002024-03-15 2:41PM EDT2024-11-157.706.807.950.00-11,69254.07%
NVDA241220P004500002024-03-18 3:51PM EDT2024-12-209.108.909.60-1.30-12.50%91,49953.22%
NVDA250117P004500002024-03-18 3:13PM EDT2025-01-1710.5310.2010.70-0.97-8.43%542,57852.22%
NVDA250221P004500002024-03-18 10:13AM EDT2025-02-2112.2012.5013.10-0.85-6.51%110352.05%
NVDA250321P004500002024-03-18 12:20PM EDT2025-03-2114.1713.9514.45-1.18-7.69%33751.41%
NVDA250620P004500002024-03-18 3:45PM EDT2025-06-2019.0518.6019.45-1.30-6.39%794650.26%
NVDA251219P004500002024-03-18 10:07AM EDT2025-12-1928.3028.1029.15-0.30-1.05%21,08448.26%
NVDA260116P004500002024-03-18 3:05PM EDT2026-01-1629.8829.3030.40-1.42-4.54%111,44647.91%
NVDA260618P004500002024-03-18 3:05PM EDT2026-06-1837.1336.4037.60-0.87-2.29%1039446.57%
NVDA261218P004500002024-03-18 11:24AM EDT2026-12-1845.1044.1546.65-0.90-1.96%31,48945.68%