Australia markets close in 3 hours 12 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:520.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C005200002024-03-18 12:01PM EDT2024-03-22364.55363.50366.80+3.57+0.99%979222.07%
NVDA240328C005200002024-03-18 11:20AM EDT2024-03-28365.85363.95367.55-6.91-1.85%130154.74%
NVDA240405C005200002024-03-18 12:28PM EDT2024-04-05365.92364.40368.40+7.52+2.10%76123.44%
NVDA240412C005200002024-03-15 11:27AM EDT2024-04-12372.12364.95369.450.00-13111.40%
NVDA240419C005200002024-03-18 3:45PM EDT2024-04-19371.00366.20369.70+4.24+1.16%4744103.08%
NVDA240517C005200002024-03-18 10:42AM EDT2024-05-17390.13369.15373.25+14.63+3.90%232586.44%
NVDA240621C005200002024-03-15 3:43PM EDT2024-06-21373.41373.90379.300.00-890479.41%
NVDA240719C005200002024-03-15 11:27AM EDT2024-07-19386.79376.55384.100.00-116475.17%
NVDA240816C005200002024-03-15 11:32AM EDT2024-08-16392.70380.40388.200.00-218572.52%
NVDA240920C005200002024-03-15 2:49PM EDT2024-09-20386.15386.65392.60-10.60-2.67%158070.52%
NVDA241018C005200002024-03-15 1:03PM EDT2024-10-18398.25389.50394.600.00-11267.81%
NVDA241115C005200002024-03-12 1:16PM EDT2024-11-15409.95394.50401.050.00-56568.17%
NVDA241220C005200002024-03-12 1:47PM EDT2024-12-20420.00399.50406.900.00-5024767.41%
NVDA250117C005200002024-03-15 9:42AM EDT2025-01-17397.01405.25409.150.00-247466.75%
NVDA250221C005200002024-03-18 2:56PM EDT2025-02-21413.15408.85416.90-5.78-1.38%12466.49%
NVDA250321C005200002024-03-12 2:20PM EDT2025-03-21435.00412.70420.750.00-6665.99%
NVDA250620C005200002024-03-18 1:03PM EDT2025-06-20419.00425.25433.25-5.84-1.37%115364.96%
NVDA251219C005200002024-03-18 9:35AM EDT2025-12-19484.88448.35456.00+44.88+10.20%555563.65%
NVDA260116C005200002024-03-13 2:09PM EDT2026-01-16474.04452.00459.40+3.59+0.76%119463.59%
NVDA260618C005200002024-03-04 1:53PM EDT2026-06-18446.41467.90475.900.00-15362.62%
NVDA261218C005200002024-03-15 1:10PM EDT2026-12-18494.90487.10495.100.00-111262.22%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P005200002024-03-18 3:55PM EDT2024-03-220.010.000.02-0.02-66.67%12253150.00%
NVDA240328P005200002024-03-18 12:13PM EDT2024-03-280.030.010.03-0.12-80.00%22150100.00%
NVDA240405P005200002024-03-18 2:54PM EDT2024-04-050.090.000.12-0.13-59.09%213181.64%
NVDA240412P005200002024-03-14 2:22PM EDT2024-04-120.290.180.30-0.20-40.82%14379.59%
NVDA240419P005200002024-03-18 3:33PM EDT2024-04-190.440.400.48-0.22-33.33%799575.49%
NVDA240426P005200002024-03-18 12:42PM EDT2024-04-260.760.340.86-0.16-17.39%31971.14%
NVDA240517P005200002024-03-18 3:34PM EDT2024-05-171.301.141.33-0.34-20.73%5194763.45%
NVDA240621P005200002024-03-18 9:54AM EDT2024-06-213.823.854.10-0.67-14.92%257361.67%
NVDA240719P005200002024-03-18 3:51PM EDT2024-07-195.385.255.65-0.27-4.78%1243057.82%
NVDA240816P005200002024-03-15 3:32PM EDT2024-08-167.706.957.650.00-219955.67%
NVDA240920P005200002024-03-18 1:07PM EDT2024-09-2010.759.8510.40+2.05+23.56%3757254.27%
NVDA241018P005200002024-03-08 3:54PM EDT2024-10-1811.5511.6012.350.00-31052.84%
NVDA241115P005200002024-03-12 3:09PM EDT2024-11-1512.6013.9514.850.00-414552.24%
NVDA241220P005200002024-03-18 11:08AM EDT2024-12-2016.3516.7017.75-2.44-12.99%32,89051.41%
NVDA250117P005200002024-03-18 11:31AM EDT2025-01-1719.3118.8019.60-1.38-6.67%466050.61%
NVDA250221P005200002024-03-15 2:39PM EDT2025-02-2123.5022.2023.100.00-413550.48%
NVDA250321P005200002024-03-18 1:17PM EDT2025-03-2124.8524.1524.95-1.49-5.66%1004950.07%
NVDA250620P005200002024-03-11 11:48AM EDT2025-06-2031.9130.9031.850.00-5032448.77%
NVDA251219P005200002024-03-12 3:21PM EDT2025-12-1941.5543.0544.700.00-116846.94%
NVDA260116P005200002024-03-13 2:24PM EDT2026-01-1645.3544.7546.150.00-228746.54%
NVDA260618P005200002024-03-18 1:22PM EDT2026-06-1854.8053.9055.35+5.10+10.26%5010245.31%
NVDA261218P005200002024-03-15 12:40PM EDT2026-12-1865.9563.3066.350.00-206444.44%