Australia markets close in 2 hours 7 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:745.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007450002024-03-18 1:57PM EDT2024-03-22140.55140.50142.70-1.38-0.97%8161102.78%
NVDA240328C007450002024-03-18 3:07PM EDT2024-03-28147.25142.15145.80-5.20-3.41%620077.78%
NVDA240405C007450002024-03-15 9:40AM EDT2024-04-05141.35145.40149.500.00-24768.26%
NVDA240412C007450002024-03-18 12:16PM EDT2024-04-12152.79149.85151.55-22.06-12.62%1564.74%
NVDA240419C007450002024-03-18 10:41AM EDT2024-04-19172.82152.80154.80+22.87+15.25%668562.42%
NVDA240426C007450002024-03-15 1:15PM EDT2024-04-26164.11156.30158.300.00-21461.47%
NVDA240517C007450002024-03-18 10:41AM EDT2024-05-17186.60167.70169.55+14.85+8.65%441561.22%
NVDA240621C007450002024-03-18 2:39PM EDT2024-06-21194.40189.00190.85-4.45-2.24%1847764.26%
NVDA250221C007450002024-03-15 3:11PM EDT2025-02-21295.05260.20262.85+27.65+10.34%15359.38%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007450002024-03-18 3:59PM EDT2024-03-221.111.051.20-1.95-63.73%4,6541,13291.43%
NVDA240328P007450002024-03-18 3:59PM EDT2024-03-282.992.823.05-2.31-43.58%49354470.37%
NVDA240405P007450002024-03-18 3:17PM EDT2024-04-055.675.305.65-1.97-25.79%7530161.38%
NVDA240412P007450002024-03-18 2:58PM EDT2024-04-128.397.608.15-1.48-14.99%8615057.87%
NVDA240419P007450002024-03-18 3:47PM EDT2024-04-1910.039.9510.40-3.17-24.02%34989355.50%
NVDA240426P007450002024-03-18 3:40PM EDT2024-04-2613.1012.5513.15-1.81-12.14%475854.47%
NVDA240517P007450002024-03-18 3:30PM EDT2024-05-1721.5021.2521.85-3.20-12.96%5468753.65%
NVDA240621P007450002024-03-18 2:49PM EDT2024-06-2139.6038.9039.55-2.74-6.47%1633656.28%
NVDA250221P007450002024-03-08 12:27PM EDT2025-02-2180.8086.5088.050.00-11147.54%