Australia markets close in 48 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:740.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007400002024-03-18 1:00PM EDT2024-03-22135.40144.95147.70-6.65-4.68%39619102.95%
NVDA240328C007400002024-03-18 11:47AM EDT2024-03-28151.25146.85150.50+0.02+0.01%518978.70%
NVDA240405C007400002024-03-14 11:30AM EDT2024-04-05147.70149.85154.000.00-27968.75%
NVDA240412C007400002024-03-18 3:00PM EDT2024-04-12155.35153.35157.20+6.55+4.40%11165.63%
NVDA240419C007400002024-03-18 3:39PM EDT2024-04-19161.60156.80159.20-1.42-0.87%1345,53862.72%
NVDA240426C007400002024-03-08 4:50PM EDT2024-04-26161.14160.40162.350.00-111161.73%
NVDA240517C007400002024-03-18 3:43PM EDT2024-05-17173.60171.40173.30-5.90-3.29%132,92561.35%
NVDA240621C007400002024-03-18 1:54PM EDT2024-06-21193.40192.35194.20-5.95-2.98%122,15064.35%
NVDA240719C007400002024-03-18 9:55AM EDT2024-07-19226.30201.30203.25+25.86+12.90%1474262.13%
NVDA240816C007400002024-03-18 11:02AM EDT2024-08-16221.00210.20212.60+4.50+2.08%119661.08%
NVDA240920C007400002024-03-18 1:24PM EDT2024-09-20222.00222.90224.95-7.95-3.46%467561.12%
NVDA241018C007400002024-03-18 10:51AM EDT2024-10-18247.20230.25232.20+16.30+7.06%16860.26%
NVDA241115C007400002024-03-13 10:08AM EDT2024-11-15245.30237.65240.300.00-66159.92%
NVDA241220C007400002024-03-18 1:22PM EDT2024-12-20246.40247.90250.05-0.06-0.02%1232859.92%
NVDA250117C007400002024-03-18 3:11PM EDT2025-01-17257.88253.75256.15+4.30+1.70%981,26359.32%
NVDA250221C007400002024-03-12 3:57PM EDT2025-02-21290.75262.95265.600.00-373359.46%
NVDA250321C007400002024-03-14 10:40AM EDT2025-03-21292.60268.70271.95+20.55+7.55%11659.19%
NVDA250620C007400002024-03-18 2:05PM EDT2025-06-20286.51287.90290.45-10.99-3.69%120858.69%
NVDA251219C007400002024-03-18 2:56PM EDT2025-12-19322.17321.05323.60-22.28-6.47%39358.19%
NVDA260116C007400002024-03-14 1:02PM EDT2026-01-16317.50325.50328.100.00-111058.09%
NVDA260618C007400002024-03-12 12:41PM EDT2026-06-18359.06349.10351.700.00-25857.84%
NVDA261218C007400002024-03-18 1:46PM EDT2026-12-18376.66373.85379.20-7.45-1.94%216057.83%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007400002024-03-18 3:59PM EDT2024-03-220.950.861.00-1.72-64.42%2,9312,79491.31%
NVDA240328P007400002024-03-18 3:59PM EDT2024-03-282.592.472.72-2.06-44.30%2341,11470.56%
NVDA240405P007400002024-03-18 3:28PM EDT2024-04-055.004.755.20-2.40-32.43%54146561.57%
NVDA240412P007400002024-03-18 2:58PM EDT2024-04-127.727.007.50-2.18-22.02%7223458.05%
NVDA240419P007400002024-03-18 3:59PM EDT2024-04-199.369.159.60-2.94-23.90%2011,85155.53%
NVDA240426P007400002024-03-18 2:10PM EDT2024-04-2612.6511.5012.25-2.10-14.24%265354.39%
NVDA240517P007400002024-03-18 3:57PM EDT2024-05-1720.5020.0520.50-3.00-12.77%11258253.59%
NVDA240621P007400002024-03-18 2:26PM EDT2024-06-2138.0237.0538.15-3.08-7.49%111,03456.27%
NVDA240719P007400002024-03-18 3:24PM EDT2024-07-1943.6743.5044.15-3.33-7.09%560153.47%
NVDA240816P007400002024-03-18 1:55PM EDT2024-08-1651.0049.4050.45+0.65+1.29%112751.73%
NVDA240920P007400002024-03-18 3:54PM EDT2024-09-2059.2258.5559.60-2.63-4.25%3023751.21%
NVDA241018P007400002024-03-18 3:55PM EDT2024-10-1863.8562.9064.00+0.25+0.39%111350.01%
NVDA241115P007400002024-03-14 10:23AM EDT2024-11-1571.2568.2569.400.00-15349.36%
NVDA241220P007400002024-03-18 1:57PM EDT2024-12-2076.4574.9576.30-4.35-5.38%2518948.89%
NVDA250117P007400002024-03-18 1:57PM EDT2025-01-1779.3378.2579.70-2.22-2.72%2728547.87%
NVDA250221P007400002024-03-12 3:43PM EDT2025-02-2178.4584.3086.300.00-11647.69%
NVDA250321P007400002024-03-15 10:15AM EDT2025-03-2191.6588.1089.750.00-191847.02%
NVDA250620P007400002024-03-12 10:08AM EDT2025-06-2098.1599.30100.950.00-2015745.51%
NVDA251219P007400002024-03-14 3:42PM EDT2025-12-19121.90118.75120.950.00-72843.64%
NVDA260116P007400002024-03-14 2:12PM EDT2026-01-16121.60120.95123.250.00-56843.29%
NVDA260618P007400002024-03-12 11:30AM EDT2026-06-18129.00134.50136.900.00-1842.14%
NVDA261218P007400002024-03-12 9:44AM EDT2026-12-18147.50142.00158.000.00-205342.44%