Australia markets close in 2 hours 39 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:550.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C005500002024-03-18 12:16PM EDT2024-03-22336.30333.55336.80-4.48-1.31%2115201.86%
NVDA240328C005500002024-03-18 3:23PM EDT2024-03-28338.42334.00337.60+8.08+2.45%642141.02%
NVDA240405C005500002024-03-18 3:36PM EDT2024-04-05340.63334.50338.55+10.42+3.16%717113.16%
NVDA240412C005500002024-03-14 10:34AM EDT2024-04-12340.16335.15339.650.00-14102.47%
NVDA240419C005500002024-03-18 12:16PM EDT2024-04-19339.50334.30340.40+3.12+0.93%21,43290.27%
NVDA240426C005500002024-03-15 10:02AM EDT2024-04-26328.70336.55341.800.00--190.22%
NVDA240517C005500002024-03-18 3:19PM EDT2024-05-17344.50340.05344.10-2.17-0.63%21,20481.05%
NVDA240621C005500002024-03-18 3:53PM EDT2024-06-21349.96345.95351.55-3.72-1.05%33,20775.96%
NVDA240719C005500002024-03-15 2:38PM EDT2024-07-19361.11349.85355.900.00-144571.98%
NVDA240816C005500002024-03-15 1:08PM EDT2024-08-16361.87354.40360.600.00-1316569.79%
NVDA240920C005500002024-03-18 2:37PM EDT2024-09-20369.06360.80365.85+13.06+3.67%392767.94%
NVDA241018C005500002024-03-12 3:42PM EDT2024-10-18390.85364.85371.350.00-51866.98%
NVDA241115C005500002024-03-13 10:51AM EDT2024-11-15385.95370.35376.250.00-23966.55%
NVDA241220C005500002024-03-15 12:17PM EDT2024-12-20381.43375.40382.800.00-351565.78%
NVDA250117C005500002024-03-18 3:41PM EDT2025-01-17386.00381.50385.45-3.37-0.87%42,00265.18%
NVDA250221C005500002024-03-13 12:09PM EDT2025-02-21398.32385.70393.700.00-12965.02%
NVDA250620C005500002024-03-15 10:47AM EDT2025-06-20434.58403.80410.20+17.77+4.26%187063.51%
NVDA251219C005500002024-03-18 3:59PM EDT2025-12-19431.75430.85433.30-19.65-4.35%448262.60%
NVDA260116C005500002024-03-18 3:59PM EDT2026-01-16435.30434.35436.85+6.30+1.47%353262.48%
NVDA260618C005500002024-03-15 9:38AM EDT2026-06-18436.43451.95454.500.00-14161.74%
NVDA261218C005500002024-03-15 10:48AM EDT2026-12-18489.90471.00476.20+7.90+1.64%233861.43%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P005500002024-03-18 3:44PM EDT2024-03-220.020.010.03-0.02-50.00%881,138142.19%
NVDA240328P005500002024-03-18 1:45PM EDT2024-03-280.030.030.07-0.15-83.33%31845097.27%
NVDA240405P005500002024-03-18 3:57PM EDT2024-04-050.120.060.11-0.27-69.23%5521275.98%
NVDA240412P005500002024-03-18 11:54AM EDT2024-04-120.450.250.39-0.25-35.71%24574.22%
NVDA240419P005500002024-03-18 3:47PM EDT2024-04-190.560.520.60-0.54-49.09%1962,86670.36%
NVDA240426P005500002024-03-18 3:12PM EDT2024-04-260.950.610.95-0.35-26.92%1371666.65%
NVDA240517P005500002024-03-18 3:59PM EDT2024-05-171.821.701.90-0.55-23.21%1662,72061.04%
NVDA240621P005500002024-03-18 3:44PM EDT2024-06-215.625.405.75-0.90-13.80%1062,87060.18%
NVDA240719P005500002024-03-18 11:20AM EDT2024-07-197.607.307.70-0.65-7.88%1146856.58%
NVDA240816P005500002024-03-18 1:00PM EDT2024-08-1610.689.4510.20-0.27-2.47%1992654.58%
NVDA240920P005500002024-03-18 10:15AM EDT2024-09-2012.4213.1513.70-1.89-13.21%41,45353.45%
NVDA241018P005500002024-03-18 11:18AM EDT2024-10-1815.2615.1015.90-1.30-7.85%61,53151.92%
NVDA241115P005500002024-03-15 1:45PM EDT2024-11-1519.8518.1519.000.00-192651.55%
NVDA241220P005500002024-03-18 12:09PM EDT2024-12-2021.8021.5522.55-2.04-8.56%91,28850.88%
NVDA250117P005500002024-03-18 2:42PM EDT2025-01-1724.1523.8524.75-1.15-4.55%172,60850.07%
NVDA250221P005500002024-03-18 12:25PM EDT2025-02-2127.6027.5028.60-2.65-8.76%343850.16%
NVDA250620P005500002024-03-18 3:54PM EDT2025-06-2037.8036.2539.55-1.45-3.69%190848.73%
NVDA251219P005500002024-03-13 11:36AM EDT2025-12-1951.0051.1052.55-0.90-1.73%11,05346.39%
NVDA260116P005500002024-03-14 3:39PM EDT2026-01-1655.0052.7054.300.00-1733546.06%
NVDA260618P005500002024-03-14 10:02AM EDT2026-06-1865.4562.5564.150.00-1614744.81%
NVDA261218P005500002024-03-18 3:38PM EDT2026-12-1873.0072.7576.00-1.60-2.14%1021043.97%