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
883.50 -1.05 (-0.12%)
Pre-market: 04:43AM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C005600002024-03-15 3:59PM EDT2024-03-22319.110.000.000.00-4200.00%
NVDA240328C005600002024-03-14 12:07PM EDT2024-03-28309.800.000.000.00-200.00%
NVDA240405C005600002024-03-12 12:01PM EDT2024-04-05348.790.000.000.00-100.00%
NVDA240412C005600002024-03-18 2:34PM EDT2024-04-12333.000.000.00+2.84+0.86%100.00%
NVDA240419C005600002024-03-18 2:13PM EDT2024-04-19328.320.000.00-4.51-1.36%200.00%
NVDA240426C005600002024-03-08 2:49PM EDT2024-04-26317.360.000.000.00-100.00%
NVDA240517C005600002024-03-14 10:48AM EDT2024-05-17335.000.000.000.00-100.00%
NVDA240621C005600002024-03-18 9:46AM EDT2024-06-21378.80337.60341.90+30.00+8.60%601,22075.15%
NVDA240719C005600002024-03-18 3:36PM EDT2024-07-19348.360.000.00+6.61+1.93%1500.00%
NVDA240816C005600002024-03-15 2:11PM EDT2024-08-16355.050.000.000.00-100.00%
NVDA240920C005600002024-03-18 3:05PM EDT2024-09-20355.89352.30358.35-6.73-1.86%129367.65%
NVDA241018C005600002024-03-12 1:12PM EDT2024-10-18368.55355.85363.800.00-5666.37%
NVDA241115C005600002024-03-12 2:31PM EDT2024-11-15383.90361.70368.300.00-57165.85%
NVDA241220C005600002024-03-15 10:57AM EDT2024-12-20381.75367.50375.000.00-129965.29%
NVDA250117C005600002024-03-18 11:47AM EDT2025-01-17378.50373.80377.65-6.10-1.59%171964.70%
NVDA250221C005600002024-03-12 12:33PM EDT2025-02-21400.25379.15386.150.00-12864.82%
NVDA250321C005600002024-03-13 3:37PM EDT2025-03-21407.75383.30390.450.00-3264.35%
NVDA250620C005600002024-03-12 10:41AM EDT2025-06-20409.80399.30401.650.00-351263.36%
NVDA251219C005600002024-03-13 1:03PM EDT2025-12-19437.14424.35426.750.00-48362.28%
NVDA260116C005600002024-03-13 3:26PM EDT2026-01-16454.45427.90430.400.00-134462.17%
NVDA260618C005600002024-03-12 9:48AM EDT2026-06-18425.00445.90448.450.00-34661.47%
NVDA261218C005600002024-03-14 1:19PM EDT2026-12-18454.03465.25470.500.00-19461.18%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P005600002024-03-18 3:59PM EDT2024-03-220.010.000.00-0.06-85.71%62050.00%
NVDA240328P005600002024-03-18 2:34PM EDT2024-03-280.030.000.00-0.14-82.35%11050.00%
NVDA240405P005600002024-03-18 11:42AM EDT2024-04-050.220.000.00-0.23-51.11%8050.00%
NVDA240412P005600002024-03-18 3:47PM EDT2024-04-120.350.270.44-0.42-54.55%463772.56%
NVDA240419P005600002024-03-18 3:41PM EDT2024-04-190.690.000.00-0.54-43.90%50025.00%
NVDA240426P005600002024-03-18 12:26PM EDT2024-04-261.080.000.00-0.12-10.00%7025.00%
NVDA240517P005600002024-03-18 12:45PM EDT2024-05-172.390.000.00-0.06-2.45%4025.00%
NVDA240621P005600002024-03-18 9:52AM EDT2024-06-216.006.056.60-1.25-17.24%295959.94%
NVDA240719P005600002024-03-18 2:42PM EDT2024-07-198.520.000.00-1.07-11.16%14012.50%
NVDA240816P005600002024-03-18 12:58PM EDT2024-08-1611.700.000.00-0.59-4.80%12012.50%
NVDA240920P005600002024-03-18 1:20PM EDT2024-09-2015.4514.4515.05-0.64-3.98%2631653.26%
NVDA241018P005600002024-03-12 10:51AM EDT2024-10-1814.7016.8017.500.00-140951.92%
NVDA241115P005600002024-03-18 3:39PM EDT2024-11-1520.0019.6020.30-2.40-10.71%79951.18%
NVDA241220P005600002024-03-18 10:01AM EDT2024-12-2023.1023.2024.35-2.50-9.77%228050.66%
NVDA250117P005600002024-03-18 9:54AM EDT2025-01-1725.3025.5526.65-2.10-7.66%361450.20%
NVDA250221P005600002024-03-18 11:36AM EDT2025-02-2129.8029.6530.80+0.40+1.36%53850.07%
NVDA250321P005600002024-03-18 10:59AM EDT2025-03-2130.9531.9033.10-3.02-8.89%259649.43%
NVDA250620P005600002024-03-18 2:05PM EDT2025-06-2040.5839.8041.00-1.26-3.01%260848.10%
NVDA251219P005600002024-03-15 3:57PM EDT2025-12-1957.0552.7556.700.00-21,06546.72%
NVDA260116P005600002024-03-11 1:37PM EDT2026-01-1657.2055.3057.300.00-213045.95%
NVDA260618P005600002024-03-13 10:31AM EDT2026-06-1866.2065.6567.250.00-12244.65%
NVDA261218P005600002024-03-18 10:49AM EDT2026-12-1876.3076.0079.30-0.70-0.91%116643.79%