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:620.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C006200002024-03-15 3:58PM EDT2024-03-22259.25263.55266.900.00-17130157.47%
NVDA240328C006200002024-03-18 9:33AM EDT2024-03-28294.15264.20267.80+24.85+9.23%560112.01%
NVDA240405C006200002024-03-14 12:45PM EDT2024-04-05259.95265.05269.150.00-32092.31%
NVDA240412C006200002024-03-14 9:44AM EDT2024-04-12283.00266.05270.550.00-44984.58%
NVDA240419C006200002024-03-18 2:28PM EDT2024-04-19273.08267.75271.25+1.03+0.38%421,17979.40%
NVDA240426C006200002024-03-14 12:24PM EDT2024-04-26262.67268.20273.450.00--875.99%
NVDA240517C006200002024-03-18 11:46AM EDT2024-05-17280.25273.35277.45+2.27+0.82%111,13370.60%
NVDA240621C006200002024-03-18 11:28AM EDT2024-06-21287.43282.90289.20+14.89+5.46%289469.41%
NVDA240719C006200002024-03-12 12:22PM EDT2024-07-19311.46289.00295.750.00-138466.93%
NVDA240816C006200002024-03-15 2:48PM EDT2024-08-16306.97295.15301.300.00-127665.04%
NVDA240920C006200002024-03-18 9:42AM EDT2024-09-20338.00306.05307.90+32.00+10.46%236764.50%
NVDA241018C006200002024-03-18 2:18PM EDT2024-10-18312.25311.40313.60+7.65+2.51%12663.46%
NVDA241115C006200002024-03-13 11:32AM EDT2024-11-15326.70317.70319.650.00-107463.08%
NVDA241220C006200002024-03-18 9:56AM EDT2024-12-20351.90325.25327.45+3.15+0.90%151562.83%
NVDA250117C006200002024-03-18 1:52PM EDT2025-01-17331.65330.60332.70+8.90+2.76%111,20362.37%
NVDA250221C006200002024-03-18 10:42AM EDT2025-02-21355.81338.05340.30+26.01+7.89%26462.39%
NVDA250321C006200002024-03-18 12:39PM EDT2025-03-21343.27342.60345.55-6.60-1.89%77462.01%
NVDA250620C006200002024-03-18 10:29AM EDT2025-06-20382.15358.80361.20+30.20+8.58%642661.40%
NVDA251219C006200002024-03-18 3:24PM EDT2025-12-19390.81387.05389.45+4.11+1.06%28660.63%
NVDA260116C006200002024-03-14 2:49PM EDT2026-01-16390.53391.00393.450.00-333060.53%
NVDA260618C006200002024-03-18 3:01PM EDT2026-06-18415.05411.10413.65+3.50+0.85%16260.04%
NVDA261218C006200002024-03-18 12:50PM EDT2026-12-18430.50432.55437.75+5.97+1.41%120059.87%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P006200002024-03-18 3:40PM EDT2024-03-220.030.020.05-0.13-81.25%24778113.67%
NVDA240328P006200002024-03-18 3:49PM EDT2024-03-280.120.070.15-0.35-74.47%1564780.08%
NVDA240405P006200002024-03-18 3:47PM EDT2024-04-050.400.330.48-0.53-56.99%11128969.29%
NVDA240412P006200002024-03-18 2:55PM EDT2024-04-121.010.790.99-0.51-33.55%112265.60%
NVDA240419P006200002024-03-18 3:43PM EDT2024-04-191.501.341.50-0.65-30.23%511,81862.41%
NVDA240426P006200002024-03-18 3:08PM EDT2024-04-262.121.752.24-0.61-22.34%42259.95%
NVDA240517P006200002024-03-18 3:50PM EDT2024-05-174.454.254.65-1.05-19.09%481,68856.65%
NVDA240621P006200002024-03-18 3:11PM EDT2024-06-2112.1511.7512.25-1.10-8.30%783957.75%
NVDA240719P006200002024-03-18 2:26PM EDT2024-07-1915.6514.7515.75-1.59-9.22%656854.53%
NVDA240816P006200002024-03-18 3:27PM EDT2024-08-1619.4018.7519.50-0.76-3.77%3445052.93%
NVDA240920P006200002024-03-14 12:35PM EDT2024-09-2026.4723.6525.250.00-244151.92%
NVDA241018P006200002024-03-18 10:55AM EDT2024-10-1826.0727.5528.35-3.98-13.24%15850.85%
NVDA241115P006200002024-03-14 1:52PM EDT2024-11-1533.4031.4032.350.00-219850.29%
NVDA241220P006200002024-03-14 2:47PM EDT2024-12-2037.6036.3537.400.00-921650.13%
NVDA250117P006200002024-03-18 3:31PM EDT2025-01-1739.3538.8040.35-2.26-5.43%1183949.32%
NVDA250221P006200002024-03-12 3:44PM EDT2025-02-2140.5643.9045.300.00-69278649.11%
NVDA250321P006200002024-03-18 9:36AM EDT2025-03-2145.5046.8548.00-4.75-9.45%13348.44%
NVDA250620P006200002024-03-14 3:24PM EDT2025-06-2059.6055.9557.450.00-121647.14%
NVDA251219P006200002024-03-11 3:57PM EDT2025-12-1974.2872.3574.100.00-134145.29%
NVDA260116P006200002024-03-15 9:30AM EDT2026-01-1677.0874.2076.100.00-124844.96%
NVDA260618P006200002024-03-04 2:37PM EDT2026-06-1881.1085.7587.600.00-25043.76%
NVDA261218P006200002024-03-18 10:02AM EDT2026-12-1898.0097.20100.000.00-719742.65%