Australia markets close in 16 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:610.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C006100002024-03-15 3:53PM EDT2024-03-22270.39273.60276.850.00-251163.82%
NVDA240328C006100002024-03-18 9:33AM EDT2024-03-28304.13274.15277.80+32.23+11.85%7223116.09%
NVDA240405C006100002024-03-15 10:45AM EDT2024-04-05284.82274.95279.000.00-18694.97%
NVDA240412C006100002024-03-14 2:00PM EDT2024-04-12277.43275.85280.350.00--386.80%
NVDA240419C006100002024-03-18 3:17PM EDT2024-04-19282.70277.30281.10-0.75-0.26%1198881.24%
NVDA240426C006100002024-03-13 9:58AM EDT2024-04-26290.12277.85283.050.00-2477.66%
NVDA240517C006100002024-03-15 11:56AM EDT2024-05-17291.38280.80288.750.00-21,32171.91%
NVDA240621C006100002024-03-18 11:28AM EDT2024-06-21296.07292.50297.10-5.97-1.98%243270.26%
NVDA240719C006100002024-03-13 1:09PM EDT2024-07-19315.65296.75304.150.00-618267.28%
NVDA240816C006100002024-03-07 12:41PM EDT2024-08-16334.64302.60310.400.00-216065.70%
NVDA240920C006100002024-03-15 9:51AM EDT2024-09-20306.85313.80315.550.00-160064.89%
NVDA241018C006100002024-03-14 12:30PM EDT2024-10-18314.40318.85321.200.00-31563.82%
NVDA241115C006100002024-03-11 12:10PM EDT2024-11-15309.45325.10327.100.00-76063.47%
NVDA241220C006100002024-03-18 2:26PM EDT2024-12-20336.79332.45334.60+5.24+1.58%120863.17%
NVDA250117C006100002024-03-18 3:36PM EDT2025-01-17342.23337.85339.80+0.18+0.05%647062.76%
NVDA250221C006100002024-03-18 10:07AM EDT2025-02-21372.10344.95347.25+34.85+10.33%11362.71%
NVDA250620C006100002024-03-18 10:24AM EDT2025-06-20388.02365.30367.70+29.17+8.13%644361.69%
NVDA251219C006100002024-03-13 9:45AM EDT2025-12-19402.20393.05395.450.00-324860.87%
NVDA260116C006100002024-03-11 10:18AM EDT2026-01-16380.74396.95399.400.00-112860.78%
NVDA260618C006100002024-03-14 1:20PM EDT2026-06-18406.50416.70419.250.00-13060.25%
NVDA261218C006100002024-03-18 9:50AM EDT2026-12-18474.00437.85443.05+29.25+6.58%88260.08%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P006100002024-03-18 3:37PM EDT2024-03-220.030.020.04-0.13-81.25%10410117.19%
NVDA240328P006100002024-03-18 2:42PM EDT2024-03-280.110.040.14-0.24-68.57%1821981.64%
NVDA240405P006100002024-03-18 2:14PM EDT2024-04-050.450.280.40-0.34-43.04%3622970.56%
NVDA240412P006100002024-03-18 2:47PM EDT2024-04-120.910.660.86-0.49-35.00%42366.65%
NVDA240419P006100002024-03-18 3:56PM EDT2024-04-191.261.151.25-0.55-30.39%991,28263.14%
NVDA240426P006100002024-03-18 3:42PM EDT2024-04-261.901.552.02-0.55-22.45%72561.08%
NVDA240517P006100002024-03-18 3:27PM EDT2024-05-174.003.754.00-0.80-16.67%4292,45557.07%
NVDA240621P006100002024-03-18 3:43PM EDT2024-06-2110.8510.5011.00-0.95-8.05%181,00057.96%
NVDA240719P006100002024-03-18 9:43AM EDT2024-07-1913.4213.2514.25-1.28-8.71%139454.66%
NVDA240816P006100002024-03-18 1:04PM EDT2024-08-1619.0517.3517.80+1.95+11.40%117153.22%
NVDA240920P006100002024-03-18 1:54PM EDT2024-09-2023.4522.6023.20-1.20-4.87%829252.39%
NVDA241018P006100002024-03-12 3:42PM EDT2024-10-1822.8125.5026.500.00-13351.10%
NVDA241115P006100002024-03-13 2:50PM EDT2024-11-1528.8029.1530.050.00-39150.42%
NVDA241220P006100002024-03-14 12:02PM EDT2024-12-2036.3833.9534.950.00-524650.27%
NVDA250117P006100002024-03-18 10:13AM EDT2025-01-1735.0036.5537.65-4.46-11.30%374749.37%
NVDA250221P006100002024-03-18 2:06PM EDT2025-02-2142.3041.2542.50+6.12+16.92%1849.20%
NVDA250620P006100002024-03-08 2:26PM EDT2025-06-2054.7553.0054.300.00-122947.22%
NVDA251219P006100002024-03-15 9:53AM EDT2025-12-1972.5068.9570.750.00-113445.44%
NVDA260116P006100002024-03-15 12:02PM EDT2026-01-1672.6570.9072.700.00-14445.10%
NVDA260618P006100002024-03-07 3:34PM EDT2026-06-1874.8382.2084.000.00-155543.90%
NVDA261218P006100002024-03-18 10:45AM EDT2026-12-1894.1093.5097.25-2.40-2.49%44543.05%