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:570.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C005700002024-03-18 2:06PM EDT2024-03-22310.40313.55316.90-8.15-2.56%643190.19%
NVDA240328C005700002024-03-15 1:43PM EDT2024-03-28319.96314.05317.650.00-112132.42%
NVDA240405C005700002024-03-15 2:12PM EDT2024-04-05323.90314.65318.650.00-18106.86%
NVDA240412C005700002024-03-11 11:34AM EDT2024-04-12305.99315.35319.850.00-11797.06%
NVDA240419C005700002024-03-18 12:49PM EDT2024-04-19315.28314.55320.40+7.74+2.52%63,10985.11%
NVDA240426C005700002024-03-18 3:15PM EDT2024-04-26322.13316.95322.15-11.40-3.42%1485.90%
NVDA240517C005700002024-03-14 10:11AM EDT2024-05-17326.20320.75324.750.00-433577.63%
NVDA240621C005700002024-03-18 9:37AM EDT2024-06-21364.20328.00332.70+44.15+13.79%184573.72%
NVDA240719C005700002024-03-13 11:42AM EDT2024-07-19340.17331.25336.850.00-121069.13%
NVDA240816C005700002024-03-18 3:06PM EDT2024-08-16342.30336.25344.00+26.70+8.46%222368.28%
NVDA240920C005700002024-03-15 2:41PM EDT2024-09-20357.90344.05350.000.00-131567.06%
NVDA241018C005700002024-03-11 2:48PM EDT2024-10-18334.60347.65355.600.00-5665.78%
NVDA241115C005700002024-03-08 4:21PM EDT2024-11-15354.25353.65360.200.00-12265.27%
NVDA241220C005700002024-03-14 2:21PM EDT2024-12-20361.32360.85366.900.00-118365.03%
NVDA250117C005700002024-03-18 3:39PM EDT2025-01-17371.31366.70370.10-5.78-1.53%41,00164.41%
NVDA250221C005700002024-03-15 11:40AM EDT2025-02-21380.44373.60375.950.00-140564.18%
NVDA250620C005700002024-03-12 11:56AM EDT2025-06-20414.10392.30394.650.00-112162.99%
NVDA251219C005700002024-03-18 11:15AM EDT2025-12-19421.23417.60420.60+5.40+1.30%41,02761.97%
NVDA260116C005700002024-03-15 10:11AM EDT2026-01-16418.00421.55424.050.00-17261.87%
NVDA260618C005700002024-03-12 1:30PM EDT2026-06-18452.03439.90442.450.00-12761.21%
NVDA261218C005700002024-03-18 11:34AM EDT2026-12-18460.97459.60464.85-11.69-2.47%19060.94%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P005700002024-03-18 2:54PM EDT2024-03-220.020.000.04-0.03-60.00%3511,700132.03%
NVDA240328P005700002024-03-18 3:51PM EDT2024-03-280.040.040.08-0.15-78.95%28470091.80%
NVDA240405P005700002024-03-18 2:15PM EDT2024-04-050.160.110.21-0.32-66.67%365975.39%
NVDA240412P005700002024-03-18 1:49PM EDT2024-04-120.580.320.50-0.14-19.44%304871.29%
NVDA240419P005700002024-03-18 3:53PM EDT2024-04-190.720.670.80-0.57-44.19%932,95168.04%
NVDA240426P005700002024-03-14 11:53AM EDT2024-04-261.510.771.320.00-41864.87%
NVDA240517P005700002024-03-18 2:23PM EDT2024-05-172.492.212.39-0.25-9.12%557959.49%
NVDA240621P005700002024-03-18 3:24PM EDT2024-06-217.006.507.15-1.00-12.50%71,11759.05%
NVDA240719P005700002024-03-18 1:18PM EDT2024-07-1910.158.659.50-0.55-5.14%7939855.63%
NVDA240816P005700002024-03-18 9:47AM EDT2024-08-1611.2511.7512.25-1.95-14.77%126354.05%
NVDA240920P005700002024-03-18 2:05PM EDT2024-09-2016.6515.8516.45-0.72-4.15%10819353.05%
NVDA241018P005700002024-03-13 10:09AM EDT2024-10-1818.6618.3519.150.00-1030951.78%
NVDA241115P005700002024-03-14 2:49PM EDT2024-11-1522.6521.4522.950.00-2014051.42%
NVDA241220P005700002024-03-18 9:51AM EDT2024-12-2024.9525.3026.20-2.67-9.67%326250.55%
NVDA250117P005700002024-03-18 1:50PM EDT2025-01-1727.9527.5528.65-1.80-6.05%271050.03%
NVDA250221P005700002024-03-18 3:41PM EDT2025-02-2132.5731.7032.80-1.35-3.98%511249.81%
NVDA250620P005700002024-03-08 2:03PM EDT2025-06-2042.6541.9043.500.00-143447.93%
NVDA251219P005700002024-03-08 12:52PM EDT2025-12-1955.3556.7058.250.00-118846.06%
NVDA260116P005700002024-03-15 12:02PM EDT2026-01-1660.1558.4560.000.00-18045.70%
NVDA260618P005700002024-03-14 2:21PM EDT2026-06-1870.2868.8070.500.00-14344.52%
NVDA261218P005700002024-03-15 11:35AM EDT2026-12-1882.0079.3582.750.00-538143.65%