Australia markets close in 31 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:755.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007550002024-03-18 3:39PM EDT2024-03-22135.20130.90133.60-4.80-3.43%47157102.39%
NVDA240328C007550002024-03-18 11:41AM EDT2024-03-28139.68133.00136.60+8.93+6.83%1922776.61%
NVDA240405C007550002024-03-18 11:41AM EDT2024-04-05143.65137.70139.55+6.18+4.50%46567.34%
NVDA240412C007550002024-03-15 10:18AM EDT2024-04-12141.20141.35143.050.00-44064.06%
NVDA240419C007550002024-03-18 12:21PM EDT2024-04-19147.22144.55146.50-2.08-1.39%348161.83%
NVDA240426C007550002024-03-12 1:26PM EDT2024-04-26165.63148.45150.250.00--161.08%
NVDA240517C007550002024-03-18 3:28PM EDT2024-05-17162.80160.05162.15-6.36-3.76%147460.78%
NVDA240621C007550002024-03-18 1:08PM EDT2024-06-21177.15182.40184.25-8.03-4.34%456764.07%
NVDA250221C007550002024-03-18 10:59AM EDT2025-02-21269.65254.70257.35+1.30+0.48%16559.21%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007550002024-03-18 3:59PM EDT2024-03-221.601.521.74-2.21-58.01%2,5391,10591.82%
NVDA240328P007550002024-03-18 3:59PM EDT2024-03-283.703.603.95-2.60-41.27%20347270.22%
NVDA240405P007550002024-03-18 3:48PM EDT2024-04-056.456.456.85-3.00-31.75%9832661.12%
NVDA240412P007550002024-03-18 3:36PM EDT2024-04-129.409.059.60-1.50-13.76%3111957.66%
NVDA240419P007550002024-03-18 3:56PM EDT2024-04-1911.9011.6012.10-3.20-21.19%13488855.32%
NVDA240426P007550002024-03-18 3:48PM EDT2024-04-2614.4014.2015.15-3.71-20.49%133554.21%
NVDA240517P007550002024-03-18 3:39PM EDT2024-05-1724.1123.7524.40-2.09-7.98%23252653.60%
NVDA240621P007550002024-03-18 2:24PM EDT2024-06-2143.4042.1542.85-1.95-4.30%1535356.24%
NVDA250221P007550002024-03-08 1:13PM EDT2025-02-2188.0090.4592.400.00-11747.49%