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
884.55 0.00 (0.00%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Strike:765.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007650002024-03-18 2:13PM EDT2024-03-22122.750.000.00+1.45+1.20%6200.00%
NVDA240328C007650002024-03-18 1:20PM EDT2024-03-28122.25124.00127.60-4.16-3.29%1150575.59%
NVDA240405C007650002024-03-18 2:00PM EDT2024-04-05129.700.000.00-2.34-1.77%1700.00%
NVDA240412C007650002024-03-18 11:52AM EDT2024-04-12132.670.000.00-10.74-7.49%1100.00%
NVDA240419C007650002024-03-18 3:22PM EDT2024-04-19140.250.000.00-1.05-0.74%4000.00%
NVDA240426C007650002024-03-14 9:40AM EDT2024-04-26160.400.000.000.00-200.00%
NVDA240517C007650002024-03-18 3:28PM EDT2024-05-17155.600.000.00+0.35+0.23%1400.00%
NVDA240621C007650002024-03-15 3:46PM EDT2024-06-21178.88175.95177.800.00-263263.89%
NVDA250221C007650002024-03-18 11:03AM EDT2025-02-21259.65249.30252.00+6.65+2.63%122059.06%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007650002024-03-18 3:59PM EDT2024-03-222.230.000.00-2.62-54.02%1,462025.00%
NVDA240328P007650002024-03-18 3:55PM EDT2024-03-284.804.654.90-2.85-37.25%30270469.96%
NVDA240405P007650002024-03-18 3:42PM EDT2024-04-058.350.000.00-2.00-19.32%25012.50%
NVDA240412P007650002024-03-18 3:59PM EDT2024-04-1211.170.000.00-2.08-15.70%40012.50%
NVDA240419P007650002024-03-18 3:57PM EDT2024-04-1913.930.000.00-3.42-19.71%113012.50%
NVDA240426P007650002024-03-18 3:48PM EDT2024-04-2616.550.000.00-3.99-19.43%2306.25%
NVDA240517P007650002024-03-18 11:37AM EDT2024-05-1727.660.000.00-1.74-5.92%606.25%
NVDA240621P007650002024-03-18 2:22PM EDT2024-06-2147.1645.5546.40+0.25+0.53%1659456.23%
NVDA250221P007650002024-03-13 3:30PM EDT2025-02-2193.3594.9596.700.00-43447.39%