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
869.00 -15.55 (-1.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:475.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004750002024-03-18 12:30PM EDT2024-03-22408.15408.45411.75+0.11+0.03%14253.42%
NVDA240419C004750002024-03-15 3:35PM EDT2024-04-19410.70407.50418.500.00-6836118.53%
NVDA240517C004750002024-03-13 2:37PM EDT2024-05-17434.80413.20417.300.00-110095.56%
NVDA240621C004750002024-03-18 10:34AM EDT2024-06-21435.00417.00421.70+15.00+3.57%541,19385.83%
NVDA240719C004750002024-03-01 4:07PM EDT2024-07-19356.55418.50426.050.00-116180.56%
NVDA240920C004750002024-03-15 11:50AM EDT2024-09-20434.02425.95433.500.00-1674.54%
NVDA250117C004750002024-03-15 2:06PM EDT2025-01-17449.95441.00447.100.00-11,32669.40%
NVDA250620C004750002024-03-15 11:02AM EDT2025-06-20467.27459.65467.400.00-120667.25%
NVDA251219C004750002024-03-06 1:31PM EDT2025-12-19483.75479.40487.450.00-532765.37%
NVDA260116C004750002024-03-06 11:36AM EDT2026-01-16482.85482.45490.500.00-113865.22%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004750002024-03-18 9:43AM EDT2024-03-220.010.000.02-0.01-50.00%6238175.00%
NVDA240419P004750002024-03-18 3:50PM EDT2024-04-190.240.200.280.00-1542,52981.35%
NVDA240517P004750002024-03-18 3:37PM EDT2024-05-170.730.630.75-0.38-34.23%1,57227467.38%
NVDA240621P004750002024-03-18 12:51PM EDT2024-06-212.632.402.51-0.17-6.07%1096264.76%
NVDA240719P004750002024-03-14 12:59PM EDT2024-07-193.813.053.550.00-319459.98%
NVDA240920P004750002024-03-13 12:28PM EDT2024-09-206.686.156.650.00-1042055.65%
NVDA250117P004750002024-03-18 3:06PM EDT2025-01-1713.2712.7513.65-0.84-5.95%182251.67%
NVDA250620P004750002024-03-13 12:51PM EDT2025-06-2023.6522.3023.450.00-318549.72%
NVDA251219P004750002024-03-07 10:58AM EDT2025-12-1930.0032.1535.500.00-51,51448.39%
NVDA260116P004750002024-03-11 1:23PM EDT2026-01-1635.4734.1535.650.00-411747.44%