Australia markets close in 2 hours 59 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:710.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007100002024-03-18 3:22PM EDT2024-03-22176.00174.00177.35+2.50+1.44%21406112.50%
NVDA240328C007100002024-03-18 3:00PM EDT2024-03-28177.00175.40179.05+9.50+5.67%6718684.00%
NVDA240405C007100002024-03-18 9:58AM EDT2024-04-05204.85177.55181.60+2.10+1.04%16372.45%
NVDA240412C007100002024-03-18 10:33AM EDT2024-04-12199.75179.85184.00+7.12+3.70%11868.09%
NVDA240419C007100002024-03-18 2:48PM EDT2024-04-19186.04182.55186.10+3.79+2.08%1365265.36%
NVDA240517C007100002024-03-18 9:33AM EDT2024-05-17197.05195.10197.05+2.67+1.37%946962.75%
NVDA240621C007100002024-03-18 2:13PM EDT2024-06-21215.55213.10216.60+0.07+0.03%81,08565.49%
NVDA240816C007100002024-03-18 3:13PM EDT2024-08-16233.75230.20232.20-4.65-1.95%413861.75%
NVDA240920C007100002024-03-18 12:36PM EDT2024-09-20242.70241.90243.80+2.70+1.12%144461.69%
NVDA241018C007100002024-03-15 9:35AM EDT2024-10-18238.32248.45250.750.00-14560.73%
NVDA241115C007100002024-03-11 2:35PM EDT2024-11-15235.07256.20258.300.00-123760.51%
NVDA241220C007100002024-03-18 12:32PM EDT2024-12-20265.12265.65267.80-9.18-3.35%1337960.46%
NVDA250117C007100002024-03-18 11:00AM EDT2025-01-17272.05271.25273.75-6.85-2.46%41,36259.87%
NVDA250221C007100002024-03-18 12:29PM EDT2025-02-21281.60280.25282.85-17.52-5.86%28060.03%
NVDA250321C007100002024-03-18 2:46PM EDT2025-03-21288.00285.80288.95+0.95+0.33%35059.75%
NVDA250620C007100002024-03-15 11:27AM EDT2025-06-20313.45304.35306.850.00-337759.24%
NVDA251219C007100002024-03-15 3:55PM EDT2025-12-19334.72336.50339.000.00-115058.71%
NVDA260116C007100002024-03-14 10:05AM EDT2026-01-16340.65340.80343.400.00-151558.61%
NVDA260618C007100002024-03-18 3:01PM EDT2026-06-18367.55363.65366.25-22.56-5.78%15958.31%
NVDA261218C007100002024-03-18 2:27PM EDT2026-12-18394.10387.70393.05+9.00+2.34%1520458.28%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007100002024-03-18 3:59PM EDT2024-03-220.270.270.32-1.00-78.74%1,3941,20392.04%
NVDA240328P007100002024-03-18 3:56PM EDT2024-03-281.211.081.27-1.29-51.60%4281,25571.70%
NVDA240405P007100002024-03-18 3:33PM EDT2024-04-052.762.582.79-1.59-36.55%12532062.67%
NVDA240412P007100002024-03-18 3:31PM EDT2024-04-124.254.054.45-1.73-28.93%17029159.00%
NVDA240419P007100002024-03-18 3:48PM EDT2024-04-195.675.606.00-2.23-28.23%1861,47656.39%
NVDA240426P007100002024-03-18 3:42PM EDT2024-04-267.797.357.95-1.26-13.92%485855.09%
NVDA240517P007100002024-03-18 2:52PM EDT2024-05-1714.6314.0014.55-1.57-9.69%4632453.98%
NVDA240621P007100002024-03-18 2:12PM EDT2024-06-2129.9028.8029.40-0.15-0.50%440456.47%
NVDA240816P007100002024-03-18 2:25PM EDT2024-08-1640.4039.8540.70-4.25-9.52%2214151.94%
NVDA240920P007100002024-03-18 3:29PM EDT2024-09-2048.7348.2049.20-2.37-4.64%2169751.42%
NVDA241018P007100002024-03-18 3:29PM EDT2024-10-1852.6852.3053.20-0.07-0.13%206050.18%
NVDA241115P007100002024-03-15 11:11AM EDT2024-11-1559.1057.2558.350.00-497849.58%
NVDA241220P007100002024-03-18 11:56AM EDT2024-12-2064.5563.6064.85-2.25-3.37%220949.11%
NVDA250117P007100002024-03-14 10:16AM EDT2025-01-1769.8066.8568.200.00-238048.15%
NVDA250221P007100002024-03-13 3:28PM EDT2025-02-2171.9472.6574.450.00-11647.98%
NVDA250321P007100002024-03-18 11:21AM EDT2025-03-2177.0076.3577.90+2.55+3.43%9247.36%
NVDA250620P007100002024-03-11 2:33PM EDT2025-06-2088.8187.1088.900.00-820445.94%
NVDA251219P007100002024-03-14 3:12PM EDT2025-12-19109.15105.95108.050.00-193644.03%
NVDA260116P007100002024-03-15 12:30PM EDT2026-01-16111.15108.15110.350.00-32743.70%
NVDA260618P007100002024-03-12 1:12PM EDT2026-06-18117.20121.15123.750.00-91742.58%
NVDA261218P007100002024-03-15 12:42PM EDT2026-12-18135.70133.95138.55-0.55-0.40%53841.66%