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
870.75 -13.80 (-1.56%)
Pre-market: 04:16AM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C006400002024-03-18 2:09PM EDT2024-03-22246.00243.65246.90+3.10+1.28%2355146.48%
NVDA240328C006400002024-03-13 10:48AM EDT2024-03-28259.50244.30247.900.00-597104.52%
NVDA240405C006400002024-03-13 10:36AM EDT2024-04-05254.74245.35249.350.00-394786.89%
NVDA240412C006400002024-03-14 12:17PM EDT2024-04-12238.82246.45250.950.00-16880.02%
NVDA240419C006400002024-03-18 2:43PM EDT2024-04-19251.95248.30251.800.00-431,43375.40%
NVDA240426C006400002024-03-14 12:46PM EDT2024-04-26246.65249.00254.250.00-2572.64%
NVDA240517C006400002024-03-18 12:28PM EDT2024-05-17257.55254.95258.95-5.50-2.09%227968.31%
NVDA240621C006400002024-03-18 10:22AM EDT2024-06-21292.64267.90271.55+31.79+12.19%147068.73%
NVDA240719C006400002024-03-18 3:16PM EDT2024-07-19278.25275.00276.75+7.30+2.69%716665.71%
NVDA240816C006400002024-03-15 11:04AM EDT2024-08-16288.10281.30283.550.00-210264.13%
NVDA240920C006400002024-03-15 2:48PM EDT2024-09-20300.26290.90292.750.00-1132863.71%
NVDA241018C006400002024-03-18 12:36PM EDT2024-10-18296.95296.55298.70-9.20-3.01%22562.70%
NVDA241115C006400002024-03-18 9:57AM EDT2024-11-15328.50303.10305.35+5.40+1.67%84762.41%
NVDA241220C006400002024-03-18 10:52AM EDT2024-12-20330.90311.20313.35+25.29+8.28%321562.18%
NVDA250117C006400002024-03-18 2:50PM EDT2025-01-17319.16316.60318.80-1.35-0.42%71,46261.70%
NVDA250221C006400002024-03-15 3:40PM EDT2025-02-21324.70324.35326.750.00-112661.74%
NVDA250321C006400002024-03-18 10:42AM EDT2025-03-21347.42329.55332.25+26.52+8.26%16061.48%
NVDA250620C006400002024-03-14 12:57PM EDT2025-06-20340.00346.05348.450.00-132260.85%
NVDA251219C006400002024-03-11 11:19AM EDT2025-12-19365.10375.25377.650.00-128660.14%
NVDA260116C006400002024-03-12 3:53PM EDT2026-01-16404.60379.30381.650.00-1633960.03%
NVDA260618C006400002024-03-18 3:01PM EDT2026-06-18403.90400.10402.60-4.10-1.00%13059.61%
NVDA261218C006400002024-03-18 10:17AM EDT2026-12-18451.18422.15427.35+30.33+7.21%111059.48%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P006400002024-03-18 3:44PM EDT2024-03-220.030.020.06-0.19-86.36%3191,282105.47%
NVDA240328P006400002024-03-18 2:28PM EDT2024-03-280.210.150.24-0.36-63.16%2237778.22%
NVDA240405P006400002024-03-18 3:55PM EDT2024-04-050.690.540.70-0.43-38.39%1010567.53%
NVDA240412P006400002024-03-18 3:31PM EDT2024-04-121.271.161.33-0.52-29.05%156063.72%
NVDA240419P006400002024-03-18 3:59PM EDT2024-04-191.911.821.95-0.84-30.55%1631,22960.49%
NVDA240426P006400002024-03-18 1:01PM EDT2024-04-263.452.363.05-0.43-11.08%87458.64%
NVDA240517P006400002024-03-18 3:49PM EDT2024-05-175.655.656.05-1.37-19.52%581,63755.90%
NVDA240621P006400002024-03-18 12:27PM EDT2024-06-2115.5014.5515.05-1.10-6.63%3397557.33%
NVDA240719P006400002024-03-18 9:41AM EDT2024-07-1917.8517.8519.05-2.20-10.97%712854.13%
NVDA240816P006400002024-03-18 1:55PM EDT2024-08-1623.7522.6523.300.00-432352.73%
NVDA240920P006400002024-03-15 3:32PM EDT2024-09-2031.0028.8529.600.00-526752.01%
NVDA241018P006400002024-03-18 1:37PM EDT2024-10-1833.0032.2033.00-1.59-4.60%93650.64%
NVDA241115P006400002024-03-15 2:03PM EDT2024-11-1538.1036.3037.200.00-112850.03%
NVDA241220P006400002024-03-14 11:32AM EDT2024-12-2044.1541.5542.600.00-4016449.84%
NVDA250117P006400002024-03-13 3:33PM EDT2025-01-1744.3744.4045.600.00-5555148.97%
NVDA250221P006400002024-03-04 10:39AM EDT2025-02-2145.1549.5050.900.00-210048.79%
NVDA250321P006400002024-03-15 3:14PM EDT2025-03-2155.1552.6053.900.00-163848.18%
NVDA250620P006400002024-03-11 10:17AM EDT2025-06-2064.0062.2563.750.00-316046.86%
NVDA251219P006400002024-03-13 11:44AM EDT2025-12-1980.9477.0583.250.00-11,23045.67%
NVDA260116P006400002024-03-15 11:35AM EDT2026-01-1683.1381.1583.150.00-29444.68%
NVDA260618P006400002024-03-01 10:48AM EDT2026-06-1894.3693.1095.050.00-301543.48%
NVDA261218P006400002024-03-18 10:02AM EDT2026-12-18105.60104.85108.85-9.40-8.17%54442.61%