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
879.78 -4.77 (-0.54%)
Pre-market: 06:40AM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004900002024-03-15 12:09PM EDT2024-03-22398.620.000.000.00-600.00%
NVDA240328C004900002024-03-18 9:53AM EDT2024-03-28426.100.000.00+25.10+6.26%100.00%
NVDA240405C004900002024-03-14 3:33PM EDT2024-04-05384.510.000.000.00--00.00%
NVDA240412C004900002024-03-05 12:55PM EDT2024-04-12358.220.000.000.00--00.00%
NVDA240419C004900002024-03-08 12:32PM EDT2024-04-19401.100.000.000.00-600.00%
NVDA240517C004900002024-03-18 10:32AM EDT2024-05-17419.980.000.00+14.71+3.63%100.00%
NVDA240621C004900002024-03-18 9:39AM EDT2024-06-21443.00402.70407.35+33.67+8.23%175683.58%
NVDA240719C004900002024-03-15 1:31PM EDT2024-07-19412.400.000.000.00-3400.00%
NVDA240816C004900002024-03-18 2:41PM EDT2024-08-16414.190.000.000.00-500.00%
NVDA240920C004900002024-03-18 2:41PM EDT2024-09-20418.68413.10419.25+4.63+1.12%81,39673.07%
NVDA241018C004900002024-03-14 12:38PM EDT2024-10-18411.35415.60423.650.00-71271.40%
NVDA241115C004900002024-03-01 3:45PM EDT2024-11-15359.16420.15426.700.00-22270.36%
NVDA241220C004900002024-03-12 2:41PM EDT2024-12-20445.87424.50431.900.00-123069.37%
NVDA250117C004900002024-03-18 12:38PM EDT2025-01-17430.46429.95433.80-1.04-0.24%169968.65%
NVDA250221C004900002024-03-12 1:18PM EDT2025-02-21450.80432.85440.900.00-11168.19%
NVDA250321C004900002024-03-12 1:31PM EDT2025-03-21456.70436.30444.350.00--767.59%
NVDA250620C004900002024-03-08 3:15PM EDT2025-06-20446.71447.80455.850.00-130566.39%
NVDA251219C004900002024-03-18 9:48AM EDT2025-12-19509.22468.75476.80+135.40+36.22%428264.74%
NVDA260116C004900002024-03-04 10:30AM EDT2026-01-16427.90471.90479.900.00-712264.59%
NVDA260618C004900002024-03-12 11:35AM EDT2026-06-18509.15487.20495.200.00-17163.58%
NVDA261218C004900002024-03-08 1:33PM EDT2026-12-18517.95505.20513.200.00-327363.07%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004900002024-03-18 2:43PM EDT2024-03-220.010.000.00-0.02-66.67%51050.00%
NVDA240328P004900002024-03-18 1:46PM EDT2024-03-280.030.000.00-0.03-50.00%65050.00%
NVDA240405P004900002024-03-13 10:53AM EDT2024-04-050.140.000.000.00-1050.00%
NVDA240412P004900002024-03-18 11:59AM EDT2024-04-120.200.040.22-0.16-44.44%21382.32%
NVDA240419P004900002024-03-18 1:14PM EDT2024-04-190.430.000.000.00-9050.00%
NVDA240426P004900002024-03-13 9:49AM EDT2024-04-260.640.000.000.00-2025.00%
NVDA240517P004900002024-03-18 1:43PM EDT2024-05-171.020.000.00-0.26-20.31%6025.00%
NVDA240621P004900002024-03-18 1:50PM EDT2024-06-213.002.682.99-0.25-7.69%785663.48%
NVDA240719P004900002024-03-15 2:00PM EDT2024-07-194.400.000.000.00-31025.00%
NVDA240816P004900002024-03-18 11:13AM EDT2024-08-165.050.000.00-0.75-12.93%81012.50%
NVDA240920P004900002024-03-14 2:36PM EDT2024-09-207.867.257.700.00-167555.14%
NVDA241018P004900002024-03-15 10:36AM EDT2024-10-189.318.459.350.00-202953.54%
NVDA241115P004900002024-03-14 12:19PM EDT2024-11-1511.9010.5511.050.00-1221652.79%
NVDA241220P004900002024-03-18 9:51AM EDT2024-12-2013.1913.1013.70-1.46-9.97%693152.19%
NVDA250117P004900002024-03-18 1:13PM EDT2025-01-1715.5014.6515.25-0.50-3.12%1075551.24%
NVDA250221P004900002024-03-15 2:22PM EDT2025-02-2119.0917.2518.400.00-45951.02%
NVDA250321P004900002024-03-12 12:42PM EDT2025-03-2118.2018.8520.150.00-2350.36%
NVDA250620P004900002024-03-14 3:49PM EDT2025-06-2027.0025.1026.100.00-434549.42%
NVDA251219P004900002024-03-18 9:35AM EDT2025-12-1936.5036.2537.45-1.55-4.07%216947.44%
NVDA260116P004900002024-03-13 9:51AM EDT2026-01-1638.5037.6538.900.00-376847.10%
NVDA260618P004900002024-03-15 11:23AM EDT2026-06-1847.6045.9047.200.00-44345.81%
NVDA261218P004900002024-03-18 1:07PM EDT2026-12-1857.4054.6557.45+1.40+2.50%19444.95%