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
869.00 -15.55 (-1.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:735.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007350002024-03-18 11:02AM EDT2024-03-22162.55149.90152.70+2.70+1.69%7166105.86%
NVDA240328C007350002024-03-18 12:38PM EDT2024-03-28152.05151.50155.15-8.50-5.29%116779.26%
NVDA240405C007350002024-03-13 3:28PM EDT2024-04-05179.94154.50158.500.00-21869.44%
NVDA240412C007350002024-03-18 10:33AM EDT2024-04-12176.85157.20161.70-3.15-1.75%1165.63%
NVDA240419C007350002024-03-18 2:44PM EDT2024-04-19163.45161.30163.250.00-253363.09%
NVDA240426C007350002024-03-18 2:45PM EDT2024-04-26165.65164.75166.55+7.35+4.64%1362.21%
NVDA240517C007350002024-03-18 3:41PM EDT2024-05-17177.90175.25177.15-1.60-0.89%1244661.56%
NVDA240621C007350002024-03-15 3:55PM EDT2024-06-21194.89195.20199.100.00-11,20964.79%
NVDA250221C007350002024-03-18 11:51AM EDT2025-02-21265.78265.95268.40-3.82-1.42%31659.58%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007350002024-03-18 3:59PM EDT2024-03-220.800.700.86-1.55-65.96%2,7991,95391.46%
NVDA240328P007350002024-03-18 3:58PM EDT2024-03-282.302.182.36-1.90-45.24%37149570.63%
NVDA240405P007350002024-03-18 3:17PM EDT2024-04-054.674.354.70-2.17-31.73%67331261.81%
NVDA240412P007350002024-03-18 1:01PM EDT2024-04-128.726.356.85+1.02+13.25%16717658.06%
NVDA240419P007350002024-03-18 3:59PM EDT2024-04-198.768.508.900.00-15478855.71%
NVDA240426P007350002024-03-18 2:10PM EDT2024-04-2611.8010.7011.45-2.40-16.90%224654.52%
NVDA240517P007350002024-03-18 3:58PM EDT2024-05-1719.3518.9519.50-2.65-12.05%7442453.71%
NVDA240621P007350002024-03-18 2:46PM EDT2024-06-2136.7635.7536.45-1.66-4.32%538256.31%
NVDA250221P007350002024-03-11 10:18AM EDT2025-02-2183.5582.4584.050.00-110247.67%