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:500.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C005000002024-03-15 3:59PM EDT2024-03-22379.22383.05387.200.00-271,355235.55%
NVDA240328C005000002024-03-18 12:33PM EDT2024-03-28382.50383.90387.55-8.50-2.17%27115164.40%
NVDA240405C005000002024-03-18 11:52AM EDT2024-04-05383.72384.30388.40-21.28-5.25%116130.88%
NVDA240412C005000002024-03-12 3:33PM EDT2024-04-12408.55384.80389.300.00-13117.35%
NVDA240419C005000002024-03-18 11:17AM EDT2024-04-19386.85384.05391.25-1.30-0.33%41,159107.78%
NVDA240426C005000002024-03-18 12:33PM EDT2024-04-26385.50385.90391.15+4.33+1.14%266102.32%
NVDA240517C005000002024-03-18 2:37PM EDT2024-05-17396.19388.70393.15+12.19+3.17%602,93990.94%
NVDA240621C005000002024-03-18 3:56PM EDT2024-06-21395.91393.25397.90-7.09-1.76%463,86982.26%
NVDA240719C005000002024-03-18 3:54PM EDT2024-07-19399.15395.75401.85-3.85-0.96%332477.37%
NVDA240816C005000002024-03-08 1:11PM EDT2024-08-16408.05399.35405.550.00-111874.50%
NVDA240920C005000002024-03-18 10:39AM EDT2024-09-20425.00403.10411.40+12.80+3.11%11,50172.17%
NVDA241018C005000002024-03-18 9:47AM EDT2024-10-18450.00407.65414.000.00-565370.56%
NVDA241115C005000002024-03-18 2:46PM EDT2024-11-15415.10412.15418.05-1.20-0.29%15069.84%
NVDA241220C005000002024-03-18 2:57PM EDT2024-12-20421.06415.70423.75-3.95-0.93%192268.64%
NVDA250117C005000002024-03-18 3:48PM EDT2025-01-17427.95421.60425.45+2.95+0.69%488,16367.96%
NVDA250221C005000002024-03-07 1:52PM EDT2025-02-21460.48424.75432.800.00-22467.59%
NVDA250321C005000002024-03-18 2:12PM EDT2025-03-21434.00428.35436.40-22.80-4.99%1967.03%
NVDA250620C005000002024-03-18 11:14AM EDT2025-06-20448.00440.15448.25-2.00-0.44%31,21065.88%
NVDA251219C005000002024-03-18 1:30PM EDT2025-12-19464.20461.80469.80-11.80-2.48%891564.36%
NVDA260116C005000002024-03-18 9:31AM EDT2026-01-16494.85465.00472.95+26.85+5.74%11,28964.20%
NVDA260618C005000002024-03-18 10:45AM EDT2026-06-18504.50480.70488.65+36.55+7.81%113663.24%
NVDA261218C005000002024-03-18 1:45PM EDT2026-12-18503.57499.10507.10-2.93-0.58%341262.78%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P005000002024-03-18 3:24PM EDT2024-03-220.010.000.02-0.03-75.00%1662,078160.94%
NVDA240328P005000002024-03-18 2:44PM EDT2024-03-280.030.020.05-0.05-62.50%140758111.72%
NVDA240405P005000002024-03-18 2:48PM EDT2024-04-050.060.010.10-0.20-76.92%9794686.72%
NVDA240412P005000002024-03-18 2:45PM EDT2024-04-120.190.150.19-0.31-62.00%12721981.84%
NVDA240419P005000002024-03-18 3:58PM EDT2024-04-190.340.270.39-0.39-53.42%4343,67577.83%
NVDA240426P005000002024-03-18 9:36AM EDT2024-04-260.770.240.74-0.09-10.47%53173.95%
NVDA240517P005000002024-03-18 3:59PM EDT2024-05-170.990.931.07-0.41-29.29%1583,35665.58%
NVDA240621P005000002024-03-18 3:31PM EDT2024-06-213.253.053.35-0.50-13.33%1825,08262.94%
NVDA240719P005000002024-03-18 3:43PM EDT2024-07-194.454.204.65-0.50-10.10%141,09758.86%
NVDA240816P005000002024-03-18 1:45PM EDT2024-08-166.005.656.10-0.64-9.64%3565056.34%
NVDA240920P005000002024-03-18 2:34PM EDT2024-09-208.208.008.80-0.90-9.89%131,49955.01%
NVDA241018P005000002024-03-18 2:20PM EDT2024-10-189.859.6510.00-0.89-8.29%529053.27%
NVDA241115P005000002024-03-15 1:37PM EDT2024-11-1513.0211.6012.000.00-1359252.47%
NVDA241220P005000002024-03-18 2:52PM EDT2024-12-2014.5014.1514.95-1.07-6.87%502,55251.87%
NVDA250117P005000002024-03-18 3:54PM EDT2025-01-1716.4015.9016.80-1.57-8.74%995,16151.08%
NVDA250221P005000002024-03-18 2:40PM EDT2025-02-2119.1018.8519.75-1.47-7.15%1719850.80%
NVDA250321P005000002024-03-18 2:17PM EDT2025-03-2121.0020.8521.55-1.50-6.67%57050.25%
NVDA250620P005000002024-03-18 2:19PM EDT2025-06-2027.3326.8527.80-1.42-4.94%101,18849.12%
NVDA251219P005000002024-03-18 2:06PM EDT2025-12-1939.2238.4539.75-0.28-0.71%682,47447.25%
NVDA260116P005000002024-03-18 3:05PM EDT2026-01-1640.5539.9541.25-1.85-4.36%351,69946.92%
NVDA260618P005000002024-03-18 10:06AM EDT2026-06-1848.8048.5049.85-1.59-3.16%129345.64%
NVDA261218P005000002024-03-18 3:42PM EDT2026-12-1858.5057.5060.25-2.20-3.62%2863044.75%