Australia markets close in 34 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:705.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007050002024-03-18 12:55PM EDT2024-03-22172.65178.90182.20-10.85-5.91%8306113.28%
NVDA240328C007050002024-03-15 2:43PM EDT2024-03-28192.25180.25183.850.00-214384.97%
NVDA240405C007050002024-03-15 3:07PM EDT2024-04-05188.28182.30186.400.00-13873.41%
NVDA240412C007050002024-03-08 11:36AM EDT2024-04-12269.00184.35188.800.00-1168.79%
NVDA240419C007050002024-03-18 1:51PM EDT2024-04-19189.30187.10190.55+0.37+0.20%1576565.84%
NVDA240517C007050002024-03-18 10:31AM EDT2024-05-17219.65198.65202.00+14.15+6.89%21,08863.20%
NVDA240621C007050002024-03-18 12:55PM EDT2024-06-21213.08217.15218.90+2.05+0.97%2354665.26%
NVDA250117C007050002024-03-15 12:53PM EDT2025-01-17282.07274.50276.800.00-532760.02%
NVDA250221C007050002024-03-18 11:36AM EDT2025-02-21285.05283.25285.80+5.20+1.86%14760.14%
NVDA250620C007050002024-03-15 1:00PM EDT2025-06-20314.80307.20309.700.00-713059.35%
NVDA251219C007050002024-03-14 1:13PM EDT2025-12-19330.25339.15341.600.00-311958.80%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007050002024-03-18 3:59PM EDT2024-03-220.250.210.25-0.84-77.06%1,0621,44891.70%
NVDA240328P007050002024-03-18 3:59PM EDT2024-03-281.100.961.10-1.20-52.17%2431,04372.02%
NVDA240405P007050002024-03-18 3:40PM EDT2024-04-052.512.312.52-1.54-38.02%3058562.89%
NVDA240412P007050002024-03-18 12:37PM EDT2024-04-124.453.654.05-0.09-1.98%139759.10%
NVDA240419P007050002024-03-18 2:07PM EDT2024-04-196.135.155.55-1.23-16.71%18293956.59%
NVDA240517P007050002024-03-18 3:07PM EDT2024-05-1713.7013.2013.65-2.12-13.40%860254.06%
NVDA240621P007050002024-03-18 1:15PM EDT2024-06-2130.4027.5028.15+0.05+0.16%1144756.51%
NVDA250117P007050002024-03-14 9:34AM EDT2025-01-1766.4065.1066.450.00-1325148.23%
NVDA250221P007050002024-03-15 10:31AM EDT2025-02-2172.7571.0072.500.00-2348.00%
NVDA250620P007050002024-03-18 10:17AM EDT2025-06-2082.9885.1086.80-3.33-3.86%14745.96%
NVDA251219P007050002024-03-13 2:42PM EDT2025-12-19102.15103.90106.000.00-264344.10%