Australia markets close in 2 hours 13 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:720.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007200002024-03-18 3:00PM EDT2024-03-22167.05164.70167.40-2.67-1.57%15717112.11%
NVDA240328C007200002024-03-18 12:50PM EDT2024-03-28163.10165.80169.45-1.10-0.67%1720682.13%
NVDA240405C007200002024-03-15 2:23PM EDT2024-04-05178.27168.20172.300.00-54071.16%
NVDA240412C007200002024-03-15 1:54PM EDT2024-04-12177.70170.60175.100.00-2767.08%
NVDA240419C007200002024-03-18 2:28PM EDT2024-04-19179.00173.35177.65-1.85-1.02%2994564.59%
NVDA240426C007200002024-03-18 2:44PM EDT2024-04-26178.93176.30179.95-4.02-2.20%7962.85%
NVDA240517C007200002024-03-18 3:54PM EDT2024-05-17188.00187.05188.90-3.03-1.59%1919,52162.22%
NVDA240621C007200002024-03-18 3:49PM EDT2024-06-21211.03206.40208.05-1.47-0.69%321,23764.87%
NVDA240719C007200002024-03-18 3:00PM EDT2024-07-19216.40214.95216.65+4.03+1.90%1348362.63%
NVDA240816C007200002024-03-14 12:02PM EDT2024-08-16255.00223.15225.45+36.36+16.63%523661.42%
NVDA240920C007200002024-03-18 1:03PM EDT2024-09-20228.27235.45237.40+2.95+1.31%179661.50%
NVDA241018C007200002024-03-18 1:00PM EDT2024-10-18235.85242.10244.45+0.75+0.32%24460.53%
NVDA241115C007200002024-03-18 12:23PM EDT2024-11-15252.65250.00252.10+9.88+4.07%1118160.31%
NVDA241220C007200002024-03-18 9:56AM EDT2024-12-20279.45259.85261.75+23.88+9.34%555660.31%
NVDA250117C007200002024-03-18 9:34AM EDT2025-01-17291.22265.40267.75+26.02+9.81%135559.69%
NVDA250221C007200002024-03-13 9:51AM EDT2025-02-21281.55274.50277.000.00-23059.85%
NVDA250321C007200002024-03-18 1:13PM EDT2025-03-21272.65280.65283.20-16.35-5.66%83059.67%
NVDA250620C007200002024-03-18 2:58PM EDT2025-06-20302.00298.60301.50-13.00-4.13%693659.06%
NVDA251219C007200002024-03-15 3:55PM EDT2025-12-19329.58331.25333.800.00-113058.53%
NVDA260116C007200002024-03-18 1:31PM EDT2026-01-16335.77335.65338.25+1.92+0.58%422058.44%
NVDA260618C007200002024-03-07 1:55PM EDT2026-06-18380.85358.75361.350.00-113758.15%
NVDA261218C007200002024-03-15 11:00AM EDT2026-12-18390.90382.95388.400.00-110758.12%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007200002024-03-18 3:59PM EDT2024-03-220.420.400.45-1.25-74.85%1,2192,26991.31%
NVDA240328P007200002024-03-18 3:38PM EDT2024-03-281.501.431.64-1.50-50.00%2181,33871.22%
NVDA240405P007200002024-03-18 3:58PM EDT2024-04-053.303.153.50-1.80-35.29%25147662.32%
NVDA240412P007200002024-03-18 3:43PM EDT2024-04-125.354.855.30-1.36-20.27%16426258.58%
NVDA240419P007200002024-03-18 3:58PM EDT2024-04-197.006.657.00-2.20-23.91%8871,50056.06%
NVDA240426P007200002024-03-18 3:39PM EDT2024-04-269.108.709.25-1.60-14.95%749455.00%
NVDA240517P007200002024-03-18 3:59PM EDT2024-05-1716.1015.8516.35-0.85-5.01%2948053.84%
NVDA240621P007200002024-03-18 2:42PM EDT2024-06-2132.2331.4532.15-1.07-3.21%57994056.42%
NVDA240719P007200002024-03-18 12:26PM EDT2024-07-1938.6037.1037.80-2.25-5.51%428153.51%
NVDA240816P007200002024-03-18 9:43AM EDT2024-08-1640.5542.8543.85-5.09-11.15%119051.87%
NVDA240920P007200002024-03-18 2:21PM EDT2024-09-2052.3051.5052.50-2.37-4.34%15738151.34%
NVDA241018P007200002024-03-18 11:35AM EDT2024-10-1856.5955.6556.70+0.29+0.52%23150.14%
NVDA241115P007200002024-03-18 11:32AM EDT2024-11-1562.2560.8061.95-1.20-1.89%48549.52%
NVDA241220P007200002024-03-18 2:21PM EDT2024-12-2068.0567.2568.50-2.95-4.15%1347149.02%
NVDA250117P007200002024-03-15 3:32PM EDT2025-01-1767.8068.9573.10-6.30-8.50%11,65548.52%
NVDA250221P007200002024-03-14 11:29AM EDT2025-02-2180.4076.4078.250.00-11447.87%
NVDA250321P007200002024-03-18 9:41AM EDT2025-03-2179.0580.1581.75+1.85+2.40%21647.25%
NVDA250620P007200002024-03-18 10:50AM EDT2025-06-2088.4591.0592.95-0.70-0.79%152445.84%
NVDA251219P007200002024-03-15 10:54AM EDT2025-12-19112.50110.00112.200.00-20521643.88%
NVDA260116P007200002024-03-15 11:32AM EDT2026-01-16111.57112.35114.50-2.65-2.32%267843.54%
NVDA260618P007200002024-03-15 12:29PM EDT2026-06-18128.15125.55128.100.00-25242.44%
NVDA261218P007200002024-03-18 11:05AM EDT2026-12-18139.80133.00149.00+5.57+4.15%741,68742.78%