Australia markets close in 5 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.72-19.80 (-2.85%)
At close: 04:00PM EST
730.42 +55.71 (+8.26%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Strike:555.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223C005550002024-02-21 3:35PM EST2024-02-23116.90118.30125.10-22.45-16.11%51619169.65%
NVDA240301C005550002024-02-21 3:43PM EST2024-03-01123.99121.70125.60-11.08-8.20%109494.15%
NVDA240308C005550002024-02-21 3:37PM EST2024-03-08124.22122.50127.95-18.76-13.12%53677.45%
NVDA240315C005550002024-02-21 3:55PM EST2024-03-15127.39126.00127.60-7.85-5.80%3082369.65%
NVDA240322C005550002024-02-21 2:42PM EST2024-03-22124.05125.70132.20-14.97-10.77%91266.45%
NVDA240419C005550002024-02-21 2:37PM EST2024-04-19131.14133.45138.25-17.60-11.83%8367158.71%
NVDA240517C005550002024-02-21 3:18PM EST2024-05-17134.90138.70143.75-25.25-15.77%5956854.43%
NVDA240621C005550002024-02-21 3:22PM EST2024-06-21144.49147.55155.50-25.96-15.23%155455.18%
NVDA240719C005550002024-02-21 1:45PM EST2024-07-19154.50153.20162.00-59.10-27.67%114454.42%
NVDA240920C005550002024-02-21 10:38AM EST2024-09-20175.93166.55175.00-3.67-2.04%210353.86%
NVDA241220C005550002024-02-20 2:24PM EST2024-12-20197.90183.50191.050.00-310253.42%
NVDA250117C005550002024-02-21 2:12PM EST2025-01-17190.41187.85195.45-12.64-6.23%1629053.20%
NVDA250620C005550002024-02-21 3:57PM EST2025-06-20215.00211.90219.50-11.33-5.01%219553.40%
NVDA251219C005550002024-02-16 10:01AM EST2025-12-19286.63236.80250.000.00-15854.80%
NVDA260116C005550002024-02-20 2:54PM EST2026-01-16257.40237.85252.000.00-28854.19%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240223P005550002024-02-21 3:59PM EST2024-02-231.541.431.62+0.25+19.38%2,7693,956160.60%
NVDA240301P005550002024-02-21 3:59PM EST2024-03-012.862.702.95+0.19+7.12%27929486.71%
NVDA240308P005550002024-02-21 3:49PM EST2024-03-084.264.054.35+0.37+9.51%8915571.86%
NVDA240315P005550002024-02-21 3:56PM EST2024-03-155.435.355.60+0.31+6.05%3111,18464.50%
NVDA240322P005550002024-02-21 3:35PM EST2024-03-227.606.807.35+0.54+7.65%24323160.98%
NVDA240328P005550002024-02-21 3:51PM EST2024-03-288.157.708.10+0.62+8.23%314057.64%
NVDA240419P005550002024-02-21 3:52PM EST2024-04-1910.5510.4010.75+0.80+8.21%13968450.09%
NVDA240517P005550002024-02-21 3:47PM EST2024-05-1714.7014.2514.70+0.50+3.52%5638446.48%
NVDA240621P005550002024-02-21 3:19PM EST2024-06-2123.7121.7022.25-0.29-1.21%851,13246.60%
NVDA240719P005550002024-02-21 1:55PM EST2024-07-1926.0524.9025.50+1.75+7.20%2615644.70%
NVDA240920P005550002024-02-16 2:30PM EST2024-09-2026.3933.6034.350.00-213143.36%
NVDA241220P005550002024-02-20 9:37AM EST2024-12-2042.4544.5045.250.00-112642.06%
NVDA250117P005550002024-02-21 9:58AM EST2025-01-1750.0047.0047.85+3.48+7.48%2121041.54%
NVDA250620P005550002024-02-16 9:43AM EST2025-06-2054.2361.9563.150.00-114040.49%
NVDA251219P005550002024-02-21 11:19AM EST2025-12-1976.6575.7077.25+1.05+1.39%4910939.29%
NVDA260116P005550002024-02-21 9:47AM EST2026-01-1680.2576.8078.65-0.25-0.31%17938.96%