Australia markets close in 3 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:670.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C006700002024-03-18 3:17PM EDT2024-03-22218.65213.70217.00-2.54-1.15%2295130.13%
NVDA240328C006700002024-03-18 1:41PM EDT2024-03-28214.53214.60218.20-10.52-4.67%2818994.75%
NVDA240405C006700002024-03-18 10:46AM EDT2024-04-05240.00215.95220.05+15.52+6.91%23679.98%
NVDA240412C006700002024-03-13 9:30AM EDT2024-04-12248.70217.50221.950.00-1274.43%
NVDA240419C006700002024-03-18 3:52PM EDT2024-04-19222.88219.05223.400.00-142,19970.09%
NVDA240426C006700002024-03-18 11:05AM EDT2024-04-26232.12220.05226.50+3.74+1.64%-268.21%
NVDA240517C006700002024-03-18 1:57PM EDT2024-05-17229.30227.85232.15+4.25+1.89%31,76865.41%
NVDA240621C006700002024-03-18 3:52PM EDT2024-06-21246.43243.95246.35-4.87-1.94%1490266.93%
NVDA240719C006700002024-03-18 2:39PM EDT2024-07-19255.60250.95253.150.00-124464.15%
NVDA240816C006700002024-03-18 1:20PM EDT2024-08-16255.10258.65260.750.00-720162.99%
NVDA241018C006700002024-03-12 3:45PM EDT2024-10-18297.10275.05277.350.00-52861.70%
NVDA241115C006700002024-03-18 10:03AM EDT2024-11-15307.30282.10284.50+15.35+5.26%15361.46%
NVDA250117C006700002024-03-18 12:25PM EDT2025-01-17299.45296.90298.80-2.92-0.97%473860.91%
NVDA250221C006700002024-03-18 11:32AM EDT2025-02-21304.00304.95307.30-11.31-3.59%18160.96%
NVDA250620C006700002024-03-15 2:12PM EDT2025-06-20338.22327.65330.050.00-138760.11%
NVDA251219C006700002024-03-15 11:37AM EDT2025-12-19364.85358.15360.600.00-85459.48%
NVDA260116C006700002024-03-13 3:56PM EDT2026-01-16383.50362.35364.850.00-127859.39%
NVDA260618C006700002024-03-12 11:43AM EDT2026-06-18400.00384.05386.600.00-19759.02%
NVDA261218C006700002024-03-18 1:01PM EDT2026-12-18400.00407.00412.30-14.82-3.57%213458.94%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P006700002024-03-18 3:59PM EDT2024-03-220.090.060.07-0.37-80.43%6041,46295.70%
NVDA240328P006700002024-03-18 3:19PM EDT2024-03-280.430.360.45-0.68-61.26%7638774.66%
NVDA240405P006700002024-03-18 3:47PM EDT2024-04-051.191.101.25-1.01-45.91%3266765.23%
NVDA240412P006700002024-03-18 1:23PM EDT2024-04-122.631.982.18+0.02+0.77%3010061.27%
NVDA240419P006700002024-03-18 3:50PM EDT2024-04-192.972.903.150.00-771,45258.35%
NVDA240426P006700002024-03-18 2:35PM EDT2024-04-264.453.604.50-1.30-22.61%476856.30%
NVDA240517P006700002024-03-18 12:18PM EDT2024-05-179.008.358.95-1.37-13.21%1192654.87%
NVDA240621P006700002024-03-18 12:10PM EDT2024-06-2120.5819.2520.35-0.52-2.46%599756.64%
NVDA240719P006700002024-03-18 3:09PM EDT2024-07-1924.5324.3524.950.00-3043853.99%
NVDA240816P006700002024-03-18 9:35AM EDT2024-08-1627.7729.1529.90-2.08-6.97%122652.33%
NVDA241018P006700002024-03-14 12:10PM EDT2024-10-1843.7239.9540.850.00-11450.29%
NVDA241115P006700002024-03-18 3:52PM EDT2024-11-1544.9544.5045.50-1.55-3.33%1012449.95%
NVDA250117P006700002024-03-18 11:40AM EDT2025-01-1753.0553.3554.60-4.65-8.06%933948.60%
NVDA250221P006700002024-03-13 11:14AM EDT2025-02-2159.3058.9060.350.00-11648.43%
NVDA250620P006700002024-03-18 2:05PM EDT2025-06-2073.6172.3073.85+4.61+6.68%14346.42%
NVDA251219P006700002024-03-11 1:42PM EDT2025-12-1993.3090.2092.150.00-1849444.59%
NVDA260116P006700002024-03-12 1:12PM EDT2026-01-1689.2092.1094.300.00-83044.25%
NVDA260618P006700002024-03-14 2:09PM EDT2026-06-18105.88104.65106.950.00-1643.10%
NVDA261218P006700002024-03-18 9:53AM EDT2026-12-18118.00116.95121.25-0.48-0.41%65042.22%