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
879.07 -5.48 (-0.62%)
Pre-market: 04:37AM EDT
In the money
Show:ListStraddle
Strike:690.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C006900002024-03-18 3:29PM EDT2024-03-22196.960.000.00-7.04-3.45%2400.00%
NVDA240328C006900002024-03-18 12:03PM EDT2024-03-28192.00194.90198.50-22.91-10.66%622088.81%
NVDA240405C006900002024-03-12 9:55AM EDT2024-04-05189.050.000.000.00-300.00%
NVDA240412C006900002024-03-15 9:41AM EDT2024-04-12189.270.000.000.00-100.00%
NVDA240419C006900002024-03-18 1:12PM EDT2024-04-19194.950.000.00-4.25-2.13%5000.00%
NVDA240426C006900002024-03-18 10:33AM EDT2024-04-26223.90202.35207.55+17.05+8.24%57165.99%
NVDA240517C006900002024-03-18 9:39AM EDT2024-05-17247.900.000.00+27.69+12.57%100.00%
NVDA240621C006900002024-03-18 11:30AM EDT2024-06-21230.37228.40230.10-6.43-2.72%935765.77%
NVDA240719C006900002024-03-18 3:16PM EDT2024-07-19239.65235.95238.15-7.80-3.15%331863.42%
NVDA240816C006900002024-03-15 3:18PM EDT2024-08-16248.750.000.000.00-100.00%
NVDA241018C006900002024-03-18 10:04AM EDT2024-10-18286.70261.55263.80+17.80+6.62%1261.20%
NVDA241115C006900002024-03-14 1:28PM EDT2024-11-15261.91269.00271.050.00-210060.95%
NVDA250117C006900002024-03-18 3:09PM EDT2025-01-17288.43283.75286.05-2.92-1.00%1232260.34%
NVDA250221C006900002024-03-18 11:08AM EDT2025-02-21303.23292.35294.85+0.13+0.04%39060.46%
NVDA250620C006900002024-03-18 11:31AM EDT2025-06-20315.19315.80318.30-10.71-3.29%122159.66%
NVDA251219C006900002024-03-12 10:44AM EDT2025-12-19353.35347.15349.650.00-213459.08%
NVDA260116C006900002024-03-14 9:38AM EDT2026-01-16370.75351.45353.950.00-369258.99%
NVDA260618C006900002024-03-18 3:01PM EDT2026-06-18378.20373.75376.30-22.77-5.68%223158.66%
NVDA261218C006900002024-03-14 11:03AM EDT2026-12-18396.27395.95403.900.00-782658.61%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P006900002024-03-18 3:59PM EDT2024-03-220.150.000.00-0.65-81.25%1,066050.00%
NVDA240328P006900002024-03-18 3:59PM EDT2024-03-280.720.640.74-0.92-56.10%14348573.02%
NVDA240405P006900002024-03-18 12:52PM EDT2024-04-052.430.000.00-0.54-18.18%30025.00%
NVDA240412P006900002024-03-18 3:37PM EDT2024-04-123.032.853.10-1.21-28.54%218960.03%
NVDA240419P006900002024-03-18 3:17PM EDT2024-04-194.420.000.00-1.48-25.08%404012.50%
NVDA240426P006900002024-03-18 3:44PM EDT2024-04-265.710.000.00-1.69-22.84%935012.50%
NVDA240517P006900002024-03-18 3:59PM EDT2024-05-1711.150.000.00-2.07-15.66%136012.50%
NVDA240621P006900002024-03-18 1:16PM EDT2024-06-2126.7023.9024.55-0.07-0.26%2163256.62%
NVDA240719P006900002024-03-18 1:51PM EDT2024-07-1930.2828.9529.65-0.58-1.88%416653.76%
NVDA240816P006900002024-03-18 12:55PM EDT2024-08-1637.140.000.00+0.44+1.20%306.25%
NVDA241018P006900002024-03-18 11:08AM EDT2024-10-1843.8045.9046.80-2.10-4.58%201050.14%
NVDA241115P006900002024-03-18 3:54PM EDT2024-11-1551.2050.7051.65-1.40-2.66%6515449.75%
NVDA250117P006900002024-03-18 12:51PM EDT2025-01-1762.2559.9061.15-0.62-0.99%5862548.37%
NVDA250221P006900002024-03-18 9:58AM EDT2025-02-2163.9065.6067.00-4.21-6.18%11948.13%
NVDA250620P006900002024-03-18 11:20AM EDT2025-06-2081.0079.5581.25-0.55-0.67%217346.20%
NVDA251219P006900002024-03-14 11:51AM EDT2025-12-19100.8097.8599.850.00-24644.28%
NVDA260116P006900002024-03-15 12:30PM EDT2026-01-16102.90100.00102.200.00-304343.98%
NVDA260618P006900002024-03-11 12:42PM EDT2026-06-18112.85112.80115.250.00-92242.85%
NVDA261218P006900002024-03-18 9:51AM EDT2026-12-18125.60125.30129.75+1.20+0.96%110441.94%