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:485.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004850002024-03-18 2:20PM EDT2024-03-22400.25398.45401.75+1.49+0.37%13245.61%
NVDA240419C004850002024-03-13 1:57PM EDT2024-04-19423.30400.90404.400.00-7501112.81%
NVDA240517C004850002024-03-18 10:32AM EDT2024-05-17424.96403.40407.40+46.96+12.42%112593.32%
NVDA240621C004850002024-03-15 9:43AM EDT2024-06-21393.38407.45412.150.00-264584.33%
NVDA240719C004850002024-03-15 2:58PM EDT2024-07-19420.29409.05416.700.00-57779.28%
NVDA240920C004850002024-02-27 10:46AM EDT2024-09-20317.18416.90424.500.00-21973.58%
NVDA250117C004850002024-03-18 9:35AM EDT2025-01-17468.65434.05437.95+55.00+13.30%551568.96%
NVDA250620C004850002024-03-18 10:42AM EDT2025-06-20473.75451.60459.65+46.75+10.95%115066.63%
NVDA251219C004850002024-03-18 9:59AM EDT2025-12-19500.55472.30480.35+37.34+8.06%418564.96%
NVDA260116C004850002024-03-08 11:08AM EDT2026-01-16555.00475.40483.450.00-191264.81%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004850002024-03-18 12:25PM EDT2024-03-220.010.000.02-0.03-75.00%36824168.75%
NVDA240419P004850002024-03-18 3:44PM EDT2024-04-190.320.220.340.00-1194480.18%
NVDA240517P004850002024-03-18 3:46PM EDT2024-05-170.850.720.94-0.20-19.05%623266.97%
NVDA240621P004850002024-03-15 3:28PM EDT2024-06-213.122.532.830.00-191363.81%
NVDA240719P004850002024-03-18 2:00PM EDT2024-07-193.803.453.900.00-17659.39%
NVDA240920P004850002024-03-18 10:55AM EDT2024-09-206.496.707.60-1.46-18.36%211455.39%
NVDA250117P004850002024-03-12 10:31AM EDT2025-01-1713.6013.2015.000.00-5490351.14%
NVDA250620P004850002024-03-11 11:50AM EDT2025-06-2025.7324.2025.150.00-5013049.49%
NVDA251219P004850002024-03-04 4:47PM EDT2025-12-1933.7035.0036.500.00-18747.61%
NVDA260116P004850002024-03-18 3:01PM EDT2026-01-1637.3436.3537.90-2.28-5.75%29547.26%