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:760.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007600002024-03-18 3:58PM EDT2024-03-22126.82126.30128.85+1.11+0.88%126621101.71%
NVDA240328C007600002024-03-18 3:44PM EDT2024-03-28132.60128.45132.10+4.90+3.84%3940376.07%
NVDA240405C007600002024-03-18 12:51PM EDT2024-04-05128.68133.35135.25-12.17-8.64%55766.96%
NVDA240412C007600002024-03-18 10:23AM EDT2024-04-12157.80137.30138.90+11.25+7.68%21463.89%
NVDA240419C007600002024-03-18 3:40PM EDT2024-04-19144.15140.20142.70+5.22+3.76%421,20061.53%
NVDA240426C007600002024-03-18 10:53AM EDT2024-04-26163.24144.50146.35+5.25+3.32%2160.87%
NVDA240517C007600002024-03-18 3:37PM EDT2024-05-17161.05156.70158.55+5.65+3.64%3151660.77%
NVDA240621C007600002024-03-18 9:36AM EDT2024-06-21210.00179.10181.00+34.21+19.46%31,70163.96%
NVDA240719C007600002024-03-18 2:12PM EDT2024-07-19190.40188.60190.45-0.35-0.18%1975361.80%
NVDA240816C007600002024-03-15 2:06PM EDT2024-08-16206.70197.75200.150.00-113760.72%
NVDA240920C007600002024-03-14 10:40AM EDT2024-09-20213.60210.95213.000.00-238960.81%
NVDA241018C007600002024-03-12 12:58PM EDT2024-10-18225.47218.45220.450.00-61459.93%
NVDA241115C007600002024-03-12 12:58PM EDT2024-11-15234.27226.10228.800.00-24559.61%
NVDA241220C007600002024-03-18 1:34PM EDT2024-12-20236.20236.85238.80-9.86-4.01%1735859.65%
NVDA250117C007600002024-03-18 1:32PM EDT2025-01-17243.77242.60245.00-3.93-1.59%14058459.00%
NVDA250221C007600002024-03-15 3:16PM EDT2025-02-21258.30251.95254.650.00-22559.13%
NVDA250321C007600002024-03-18 3:17PM EDT2025-03-21261.66258.50261.00+5.16+2.01%6110158.95%
NVDA250620C007600002024-03-18 2:05PM EDT2025-06-20275.89277.35279.95-9.26-3.25%169158.35%
NVDA251219C007600002024-03-14 12:12PM EDT2025-12-19301.20311.15313.700.00-418157.87%
NVDA260116C007600002024-03-15 11:42AM EDT2026-01-16322.00315.65318.300.00-212357.77%
NVDA260618C007600002024-03-11 3:58PM EDT2026-06-18312.00339.70342.300.00-33557.54%
NVDA261218C007600002024-03-15 9:43AM EDT2026-12-18355.00364.85370.300.00-16757.54%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007600002024-03-18 3:59PM EDT2024-03-221.801.812.03-2.50-58.14%4,1562,44891.78%
NVDA240328P007600002024-03-18 3:56PM EDT2024-03-284.254.104.40-2.76-39.37%36172770.08%
NVDA240405P007600002024-03-18 3:55PM EDT2024-04-057.437.157.55-1.89-20.28%10930861.11%
NVDA240412P007600002024-03-18 3:50PM EDT2024-04-1210.009.8510.45-3.10-23.66%4523557.61%
NVDA240419P007600002024-03-18 3:56PM EDT2024-04-1912.8512.5513.00-3.50-21.41%4152,63855.25%
NVDA240426P007600002024-03-18 3:56PM EDT2024-04-2616.0515.3516.15-3.27-16.93%446954.20%
NVDA240517P007600002024-03-18 3:40PM EDT2024-05-1725.5525.0525.75-3.32-11.50%4090353.56%
NVDA240621P007600002024-03-18 3:32PM EDT2024-06-2143.8943.5544.55-1.76-3.86%10953056.12%
NVDA240719P007600002024-03-18 1:03PM EDT2024-07-1954.0550.2551.10+3.05+5.98%833353.34%
NVDA240816P007600002024-03-18 3:46PM EDT2024-08-1657.0056.7557.70-1.70-2.90%264651.67%
NVDA240920P007600002024-03-18 9:52AM EDT2024-09-2062.9166.2567.35-6.74-9.68%229251.13%
NVDA241018P007600002024-03-15 1:21PM EDT2024-10-1873.3870.7072.000.00-22349.97%
NVDA241115P007600002024-03-18 11:34AM EDT2024-11-1577.5276.2077.60+6.98+9.90%34449.30%
NVDA241220P007600002024-03-18 12:35PM EDT2024-12-2084.3283.1084.45-3.44-3.92%219248.71%
NVDA250117P007600002024-03-18 2:12PM EDT2025-01-1787.0086.3087.90-3.25-3.60%99869247.68%
NVDA250221P007600002024-03-15 3:08PM EDT2025-02-2195.2592.7594.500.00-332047.43%
NVDA250321P007600002024-03-15 11:11AM EDT2025-03-2199.2096.5598.200.00-61246.81%
NVDA250620P007600002024-03-18 1:13PM EDT2025-06-20111.18107.95110.00+0.58+0.52%15245.40%
NVDA251219P007600002024-03-11 11:32AM EDT2025-12-19130.30127.65129.950.00-33743.39%
NVDA260116P007600002024-03-06 12:28PM EDT2026-01-16119.90130.00132.250.00-22243.03%
NVDA260618P007600002024-03-18 11:05AM EDT2026-06-18143.50143.60146.20+3.45+2.46%102341.89%
NVDA261218P007600002024-03-18 2:13PM EDT2026-12-18159.30151.00167.00-1.18-0.74%66542.05%