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
878.51 -6.04 (-0.68%)
Pre-market: 06:21AM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C006000002024-03-18 3:51PM EDT2024-03-22289.550.000.00+8.55+3.04%600.00%
NVDA240328C006000002024-03-15 3:47PM EDT2024-03-28285.790.000.000.00-20800.00%
NVDA240405C006000002024-03-15 2:23PM EDT2024-04-05294.050.000.000.00-200.00%
NVDA240412C006000002024-03-14 2:07PM EDT2024-04-12283.000.000.000.00-500.00%
NVDA240419C006000002024-03-18 2:53PM EDT2024-04-19291.970.000.000.00-18000.00%
NVDA240426C006000002024-03-15 3:46PM EDT2024-04-26290.810.000.000.00-900.00%
NVDA240517C006000002024-03-18 3:37PM EDT2024-05-17297.500.000.00-20.09-6.33%700.00%
NVDA240621C006000002024-03-18 11:19AM EDT2024-06-21306.55301.25305.85+4.45+1.47%135,51071.05%
NVDA240719C006000002024-03-18 11:12AM EDT2024-07-19315.190.000.000.00-200.00%
NVDA240816C006000002024-03-18 2:17PM EDT2024-08-16315.750.000.000.00-100.00%
NVDA240920C006000002024-03-18 3:10PM EDT2024-09-20325.87320.55324.70-4.78-1.45%74,70365.40%
NVDA241018C006000002024-03-14 3:04PM EDT2024-10-18324.87326.80328.750.00-12264.28%
NVDA241115C006000002024-03-15 9:55AM EDT2024-11-15330.60332.65334.650.00-87963.89%
NVDA241220C006000002024-03-18 3:21PM EDT2024-12-20343.75339.90342.15-1.60-0.46%695063.63%
NVDA250117C006000002024-03-18 3:11PM EDT2025-01-17348.59344.80347.00+1.59+0.46%323,87063.06%
NVDA250221C006000002024-03-18 10:42AM EDT2025-02-21370.16351.85354.25+8.41+2.32%112763.02%
NVDA250321C006000002024-03-18 2:09PM EDT2025-03-21358.00356.80359.05-2.20-0.61%16762.71%
NVDA250620C006000002024-03-18 11:12AM EDT2025-06-20380.00370.25375.95+2.37+0.63%71,20061.99%
NVDA251219C006000002024-03-18 10:35AM EDT2025-12-19415.16399.15401.55+7.16+1.75%388261.14%
NVDA260116C006000002024-03-18 1:05PM EDT2026-01-16394.65403.00405.450.00-471161.04%
NVDA260618C006000002024-03-13 9:59AM EDT2026-06-18429.40422.40424.950.00-119260.48%
NVDA261218C006000002024-03-18 3:39PM EDT2026-12-18449.00443.15448.40-2.17-0.48%1935760.28%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P006000002024-03-18 3:50PM EDT2024-03-220.020.000.00-0.11-84.62%702050.00%
NVDA240328P006000002024-03-18 3:55PM EDT2024-03-280.110.000.00-0.24-68.57%512050.00%
NVDA240405P006000002024-03-18 3:45PM EDT2024-04-050.250.000.00-0.50-66.67%282025.00%
NVDA240412P006000002024-03-18 2:14PM EDT2024-04-120.780.590.72-0.47-37.60%15032667.85%
NVDA240419P006000002024-03-18 3:59PM EDT2024-04-191.100.000.000.00-1,040025.00%
NVDA240426P006000002024-03-18 3:57PM EDT2024-04-261.580.000.00-0.74-31.90%85025.00%
NVDA240517P006000002024-03-18 3:59PM EDT2024-05-173.470.000.00-0.85-19.68%641012.50%
NVDA240621P006000002024-03-18 3:58PM EDT2024-06-219.759.509.90-1.49-13.26%1243,70058.33%
NVDA240719P006000002024-03-18 1:06PM EDT2024-07-1913.950.000.000.00-44012.50%
NVDA240816P006000002024-03-18 2:27PM EDT2024-08-1616.050.000.00-1.60-9.07%75012.50%
NVDA240920P006000002024-03-18 3:50PM EDT2024-09-2020.9020.6021.35-1.10-5.00%571,20652.48%
NVDA241018P006000002024-03-18 2:20PM EDT2024-10-1824.0023.4524.200.00-355951.11%
NVDA241115P006000002024-03-18 3:57PM EDT2024-11-1527.6227.0027.85-0.76-2.68%471,19650.54%
NVDA241220P006000002024-03-18 3:37PM EDT2024-12-2032.1531.4532.55-2.35-6.81%161,56150.05%
NVDA250117P006000002024-03-18 3:44PM EDT2025-01-1734.6634.5035.25-3.00-7.97%313,91049.54%
NVDA250221P006000002024-03-15 2:11PM EDT2025-02-2140.9838.7039.900.00-27649.33%
NVDA250321P006000002024-03-18 3:54PM EDT2025-03-2142.0041.4542.70-3.02-6.71%2714048.79%
NVDA250620P006000002024-03-18 3:24PM EDT2025-06-2050.6050.1551.50-1.70-3.25%191,65147.41%
NVDA251219P006000002024-03-15 2:38PM EDT2025-12-1967.4063.9069.000.00-11,88846.09%
NVDA260116P006000002024-03-18 3:33PM EDT2026-01-1668.0067.6069.100.00-3771145.15%
NVDA260618P006000002024-03-18 3:09PM EDT2026-06-1879.1478.7080.45-2.95-3.59%2041544.03%
NVDA261218P006000002024-03-18 1:34PM EDT2026-12-1892.2689.8593.00-1.14-1.22%141,44243.07%