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
872.44 -12.11 (-1.37%)
Pre-market: 04:19AM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C006500002024-03-18 3:42PM EDT2024-03-22236.30233.65236.95+8.20+3.59%14273141.02%
NVDA240328C006500002024-03-18 12:20PM EDT2024-03-28238.12234.40238.00+0.51+0.21%195101.32%
NVDA240405C006500002024-03-18 10:21AM EDT2024-04-05260.00235.55239.60+14.06+5.72%216484.72%
NVDA240412C006500002024-03-07 12:56PM EDT2024-04-12274.21236.75241.250.00--3078.09%
NVDA240419C006500002024-03-18 3:40PM EDT2024-04-19243.68238.70242.20+7.33+3.10%775,22573.73%
NVDA240426C006500002024-03-18 3:23PM EDT2024-04-26244.730.000.00-0.73-0.30%2600.00%
NVDA240517C006500002024-03-18 1:07PM EDT2024-05-17239.55245.80249.90-4.90-2.00%1171267.26%
NVDA240621C006500002024-03-18 11:49AM EDT2024-06-21262.19260.05261.95+4.49+1.74%62,70267.69%
NVDA240719C006500002024-03-18 2:40PM EDT2024-07-19271.000.000.00+4.25+1.59%1100.00%
NVDA240816C006500002024-03-18 3:27PM EDT2024-08-16275.45274.00275.70+20.45+8.02%615363.81%
NVDA240920C006500002024-03-14 3:55PM EDT2024-09-20282.25281.15286.700.00-31,32963.05%
NVDA241018C006500002024-03-18 1:13PM EDT2024-10-18280.90289.55291.30-22.71-7.48%66962.38%
NVDA241115C006500002024-03-15 3:48PM EDT2024-11-15296.45296.15298.100.00-1722162.07%
NVDA241220C006500002024-03-18 11:17AM EDT2024-12-20304.70304.30306.55-5.66-1.82%32,92461.89%
NVDA250117C006500002024-03-18 3:32PM EDT2025-01-17314.55309.70312.25+5.50+1.78%251,46561.42%
NVDA250221C006500002024-03-15 3:40PM EDT2025-02-21318.10317.75320.200.00-29861.47%
NVDA250620C006500002024-03-18 10:59AM EDT2025-06-20356.63339.85342.30+6.63+1.89%41,16560.61%
NVDA251219C006500002024-03-15 12:27PM EDT2025-12-19374.05369.45371.900.00-1161059.91%
NVDA260116C006500002024-03-15 3:10PM EDT2026-01-16378.55373.55376.050.00-639759.82%
NVDA260618C006500002024-03-12 12:24PM EDT2026-06-18409.42394.65397.200.00-27959.41%
NVDA261218C006500002024-03-18 11:36AM EDT2026-12-18419.65417.05422.25-7.36-1.72%736559.29%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P006500002024-03-18 3:59PM EDT2024-03-220.020.020.06-0.26-92.86%1,6071,919100.78%
NVDA240328P006500002024-03-18 3:58PM EDT2024-03-280.250.000.00-0.53-67.95%407025.00%
NVDA240405P006500002024-03-18 3:43PM EDT2024-04-050.800.000.00-0.75-48.39%62025.00%
NVDA240412P006500002024-03-18 3:22PM EDT2024-04-121.601.391.56-0.42-20.79%7813762.85%
NVDA240419P006500002024-03-18 3:59PM EDT2024-04-192.300.000.00-0.98-29.88%594025.00%
NVDA240426P006500002024-03-18 3:48PM EDT2024-04-263.002.943.20-1.40-31.82%12632457.74%
NVDA240517P006500002024-03-18 3:58PM EDT2024-05-176.706.456.80-1.29-16.15%6453,13255.42%
NVDA240621P006500002024-03-18 3:57PM EDT2024-06-2116.5016.2016.70-2.27-12.09%723,91957.21%
NVDA240719P006500002024-03-18 3:09PM EDT2024-07-1920.2520.1520.80-1.10-5.15%12941854.17%
NVDA240816P006500002024-03-18 2:45PM EDT2024-08-1625.5024.7025.35-0.25-0.97%1373252.59%
NVDA240920P006500002024-03-18 3:44PM EDT2024-09-2031.7031.0032.00-1.34-4.06%91,39251.84%
NVDA241018P006500002024-03-18 10:55AM EDT2024-10-1832.7334.6535.50-3.71-10.18%116450.52%
NVDA241115P006500002024-03-15 2:34PM EDT2024-11-1540.4038.9039.800.00-120350.15%
NVDA241220P006500002024-03-18 3:06PM EDT2024-12-2045.0244.3545.45-3.28-6.79%421,34949.74%
NVDA250117P006500002024-03-18 3:52PM EDT2025-01-1747.6047.2548.55-2.45-4.90%652,10748.87%
NVDA250221P006500002024-03-15 3:43PM EDT2025-02-2156.2552.4053.800.00-17848.60%
NVDA250620P006500002024-03-18 3:00PM EDT2025-06-2066.3565.4566.90-3.04-4.38%61,49646.67%
NVDA251219P006500002024-03-18 1:00PM EDT2025-12-1985.5082.6084.55+0.87+1.03%463144.83%
NVDA260116P006500002024-03-18 3:37PM EDT2026-01-1685.2584.7086.80-2.95-3.34%4450444.54%
NVDA260618P006500002024-03-06 3:45PM EDT2026-06-1889.1396.8598.900.00-23443.34%
NVDA261218P006500002024-03-18 10:12AM EDT2026-12-18108.85103.55117.55-4.34-3.83%51,92343.56%