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
878.50 -6.05 (-0.68%)
Pre-market: 04:04AM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007500002024-03-18 3:52PM EDT2024-03-22138.00135.70137.75+5.28+3.98%2701,051100.81%
NVDA240328C007500002024-03-18 3:56PM EDT2024-03-28139.80137.55141.20-2.33-1.64%6594877.21%
NVDA240405C007500002024-03-18 2:18PM EDT2024-04-05143.08141.10144.55-1.00-0.69%69767.30%
NVDA240412C007500002024-03-18 11:39AM EDT2024-04-12150.90145.70147.30+7.44+5.19%66564.53%
NVDA240419C007500002024-03-18 3:51PM EDT2024-04-19152.62148.65150.60+6.37+4.36%3235,04962.09%
NVDA240426C007500002024-03-18 10:12AM EDT2024-04-26181.53152.45154.10+30.83+20.46%1861.24%
NVDA240517C007500002024-03-18 3:31PM EDT2024-05-17168.20163.90165.80+5.77+3.55%1465,33561.01%
NVDA240621C007500002024-03-18 2:30PM EDT2024-06-21191.65185.65187.55+3.02+1.60%441,88964.16%
NVDA240816C007500002024-03-18 3:51PM EDT2024-08-16207.00204.15205.95-0.20-0.10%59917660.86%
NVDA240920C007500002024-03-15 11:01AM EDT2024-09-20223.09216.40219.550.00-101,25161.00%
NVDA241018C007500002024-03-18 3:25PM EDT2024-10-18226.60224.10226.05-5.25-2.26%210560.00%
NVDA241115C007500002024-03-14 12:48PM EDT2024-11-15228.60232.10234.250.00-215959.77%
NVDA241220C007500002024-03-18 1:32PM EDT2024-12-20242.33242.10244.40-6.43-2.58%791,11059.74%
NVDA250117C007500002024-03-18 3:56PM EDT2025-01-17249.19248.15250.50+3.26+1.33%1001,40559.16%
NVDA250221C007500002024-03-15 9:37AM EDT2025-02-21248.20257.40260.100.00-18959.29%
NVDA250321C007500002024-03-18 3:42PM EDT2025-03-21267.05263.95266.15+13.90+5.49%112459.09%
NVDA250620C007500002024-03-18 11:55AM EDT2025-06-20282.00282.60285.15-3.23-1.13%1090458.52%
NVDA251219C007500002024-03-18 1:23PM EDT2025-12-19313.63316.05318.60+1.80+0.58%136658.02%
NVDA260116C007500002024-03-18 12:06PM EDT2026-01-16323.45320.55323.15+2.40+0.75%347857.93%
NVDA260618C007500002024-03-15 10:23AM EDT2026-06-18342.80341.95349.650.00-286157.72%
NVDA261218C007500002024-03-18 9:37AM EDT2026-12-18403.45369.35374.75+27.83+7.41%549057.69%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007500002024-03-18 3:59PM EDT2024-03-221.331.301.35-2.02-60.30%8,7335,74691.19%
NVDA240328P007500002024-03-18 3:59PM EDT2024-03-283.353.203.45-2.42-41.94%1,0222,17770.25%
NVDA240405P007500002024-03-18 3:59PM EDT2024-04-056.105.906.30-2.82-31.61%23897761.43%
NVDA240412P007500002024-03-18 3:58PM EDT2024-04-128.708.408.85-2.90-25.00%12157957.87%
NVDA240419P007500002024-03-18 3:59PM EDT2024-04-1911.1010.7511.20-3.10-21.83%1,3427,22355.39%
NVDA240426P007500002024-03-18 3:59PM EDT2024-04-2613.4213.2014.15-3.62-21.24%10919054.25%
NVDA240517P007500002024-03-18 3:59PM EDT2024-05-1722.6722.4523.10-3.40-13.04%5292,43453.61%
NVDA240621P007500002024-03-18 3:49PM EDT2024-06-2140.2740.4041.25-4.93-10.91%1962,37956.25%
NVDA240816P007500002024-03-15 3:30PM EDT2024-08-1655.0552.0554.050.00-11,10951.45%
NVDA240920P007500002024-03-18 3:42PM EDT2024-09-2063.2062.3063.40-0.08-0.13%12043651.16%
NVDA241018P007500002024-03-18 3:31PM EDT2024-10-1866.8966.8067.80-3.16-4.51%7710049.93%
NVDA241115P007500002024-03-14 10:25AM EDT2024-11-1575.0572.2073.300.00-12639349.27%
NVDA241220P007500002024-03-18 3:26PM EDT2024-12-2079.5078.8580.40-6.50-7.56%91,06548.83%
NVDA250117P007500002024-03-18 2:08PM EDT2025-01-1783.0082.2583.75-2.45-2.87%191,49047.78%
NVDA250221P007500002024-03-18 9:38AM EDT2025-02-2185.8088.3590.40-4.20-4.67%22647.58%
NVDA250321P007500002024-03-18 3:20PM EDT2025-03-2192.7092.2593.90-3.60-3.74%230346.91%
NVDA250620P007500002024-03-18 12:47PM EDT2025-06-20105.50103.55105.60-1.02-0.96%142445.51%
NVDA251219P007500002024-03-18 2:06PM EDT2025-12-19124.78123.15125.45+0.33+0.27%2038543.52%
NVDA260116P007500002024-03-18 12:28PM EDT2026-01-16126.52125.50127.75-1.98-1.54%221543.17%
NVDA260618P007500002024-03-18 1:41PM EDT2026-06-18140.60139.00141.80+0.41+0.29%3820842.08%
NVDA261218P007500002024-03-18 2:34PM EDT2026-12-18154.00147.00162.00+4.50+3.01%2326842.15%