Australia markets close in 2 hours 44 minutes

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:495.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C004950002024-03-15 12:07PM EDT2024-03-22394.52388.75391.750.00-232245.61%
NVDA240419C004950002024-03-15 12:09PM EDT2024-04-19396.51390.95394.450.00-3189109.75%
NVDA240517C004950002024-03-18 12:57PM EDT2024-05-17385.00393.60397.60-17.89-4.44%1738791.25%
NVDA240621C004950002024-03-14 9:38AM EDT2024-06-21421.65397.95402.600.00-163482.87%
NVDA240719C004950002024-03-18 10:51AM EDT2024-07-19421.65399.85406.85+47.10+12.58%14077.79%
NVDA240920C004950002024-02-21 3:56PM EDT2024-09-20209.42407.95415.550.00-32272.67%
NVDA250117C004950002024-03-18 10:48AM EDT2025-01-17450.90425.75429.55+5.35+1.20%1561768.28%
NVDA250620C004950002024-03-06 12:39PM EDT2025-06-20442.80443.95452.000.00-132966.12%
NVDA251219C004950002024-03-18 10:57AM EDT2025-12-19486.77465.55473.25-0.24-0.05%535164.60%
NVDA260116C004950002024-03-11 10:52AM EDT2026-01-16468.00468.45476.450.00-311164.40%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P004950002024-03-18 10:02AM EDT2024-03-220.010.000.02-0.02-66.67%382162.50%
NVDA240419P004950002024-03-18 3:45PM EDT2024-04-190.340.270.39-0.36-51.43%21,21379.10%
NVDA240517P004950002024-03-18 2:12PM EDT2024-05-171.030.921.04-0.19-15.57%522666.43%
NVDA240621P004950002024-03-18 2:40PM EDT2024-06-213.102.883.15-0.45-12.68%3353563.21%
NVDA240719P004950002024-03-18 10:52AM EDT2024-07-193.654.004.30-0.90-19.78%12124259.00%
NVDA240920P004950002024-03-18 10:03AM EDT2024-09-207.607.708.05-0.34-4.28%135754.99%
NVDA250117P004950002024-03-15 2:37PM EDT2025-01-1716.6215.1016.050.00-452851.10%
NVDA250620P004950002024-03-18 10:54AM EDT2025-06-2025.8025.9026.90+0.95+3.82%112049.24%
NVDA251219P004950002024-03-12 11:19AM EDT2025-12-1935.7237.2038.700.00-122947.40%
NVDA260116P004950002024-03-15 1:46PM EDT2026-01-1641.0038.6040.150.00-126547.05%