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
875.82 -8.73 (-0.99%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Strike:770.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007700002024-03-18 3:58PM EDT2024-03-22117.59117.00119.45+1.88+1.62%12463499.63%
NVDA240328C007700002024-03-18 3:29PM EDT2024-03-28123.18120.40123.05-1.82-1.46%2281776.31%
NVDA240405C007700002024-03-18 3:48PM EDT2024-04-05130.00124.90126.80+5.00+4.00%512866.35%
NVDA240412C007700002024-03-14 3:09PM EDT2024-04-12123.58129.00130.750.00-11463.24%
NVDA240419C007700002024-03-18 3:43PM EDT2024-04-19134.46132.50134.95+2.98+2.27%991,64161.36%
NVDA240426C007700002024-03-18 1:50PM EDT2024-04-26140.00136.75138.70-5.00-3.45%17260.46%
NVDA240517C007700002024-03-18 3:28PM EDT2024-05-17152.10149.30151.45+0.10+0.07%144,49260.37%
NVDA240621C007700002024-03-18 1:18PM EDT2024-06-21169.25173.00174.75-6.45-3.67%312,44263.92%
NVDA240816C007700002024-03-15 9:55AM EDT2024-08-16192.00191.60194.050.00-754460.50%
NVDA240920C007700002024-03-18 12:57PM EDT2024-09-20198.90205.10207.35-7.52-3.64%430860.68%
NVDA241018C007700002024-03-14 10:43AM EDT2024-10-18214.83212.75214.800.00-34359.79%
NVDA241115C007700002024-03-12 3:09PM EDT2024-11-15238.22220.50223.250.00-16459.47%
NVDA241220C007700002024-03-15 3:08PM EDT2024-12-20237.51230.90233.350.00-831959.42%
NVDA250117C007700002024-03-18 3:42PM EDT2025-01-17239.57237.10239.55+2.78+1.17%11492558.83%
NVDA250221C007700002024-03-18 3:56PM EDT2025-02-21248.00246.65249.30-10.69-4.13%43158.97%
NVDA250321C007700002024-03-18 3:50PM EDT2025-03-21257.00253.15255.70+7.00+2.80%13558.78%
NVDA250620C007700002024-03-18 11:47AM EDT2025-06-20277.26272.25274.85-12.84-4.43%4571958.20%
NVDA251219C007700002024-03-15 2:12PM EDT2025-12-19316.05306.30308.850.00-116157.71%
NVDA260116C007700002024-03-18 1:12PM EDT2026-01-16305.85310.80313.45-15.35-4.78%1746657.61%
NVDA260618C007700002024-03-11 1:02PM EDT2026-06-18320.44335.10337.750.00-111357.40%
NVDA261218C007700002024-03-15 12:42PM EDT2026-12-18367.80360.50365.900.00-1028357.41%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007700002024-03-18 3:59PM EDT2024-03-222.672.502.81-2.84-51.54%3,9802,05891.92%
NVDA240328P007700002024-03-18 3:59PM EDT2024-03-285.405.205.50-3.15-36.84%30061069.84%
NVDA240405P007700002024-03-18 3:23PM EDT2024-04-059.108.609.10-3.33-26.79%8545760.92%
NVDA240412P007700002024-03-18 3:31PM EDT2024-04-1211.9011.7012.30-2.77-18.88%3723457.56%
NVDA240419P007700002024-03-18 3:56PM EDT2024-04-1914.9514.5515.10-3.60-19.41%3944,77455.18%
NVDA240426P007700002024-03-18 2:54PM EDT2024-04-2618.8017.8518.45-3.06-14.00%308154.30%
NVDA240517P007700002024-03-18 3:55PM EDT2024-05-1728.4827.8528.60-1.00-3.39%961,44753.51%
NVDA240621P007700002024-03-18 3:02PM EDT2024-06-2148.6547.2048.20-3.55-6.80%54699456.17%
NVDA240816P007700002024-03-18 3:36PM EDT2024-08-1661.0060.6061.60-0.65-1.05%111351.64%
NVDA240920P007700002024-03-18 3:56PM EDT2024-09-2070.7070.1071.35-2.75-3.74%4662751.03%
NVDA241018P007700002024-03-18 3:59PM EDT2024-10-1875.4674.6575.90-2.24-2.88%36549.82%
NVDA241115P007700002024-03-14 10:48AM EDT2024-11-1582.8180.3581.600.00-213949.15%
NVDA241220P007700002024-03-18 9:32AM EDT2024-12-2085.0087.3088.70-7.70-8.31%115248.62%
NVDA250117P007700002024-03-18 12:51PM EDT2025-01-1793.7890.7092.25-0.92-0.97%379847.61%
NVDA250221P007700002024-03-13 10:37AM EDT2025-02-2197.5597.1098.900.00-11647.34%
NVDA250321P007700002024-03-18 10:39AM EDT2025-03-2198.08100.95102.60-3.53-3.47%1146.71%
NVDA250620P007700002024-03-11 11:14AM EDT2025-06-20114.10112.30114.250.00-125145.21%
NVDA251219P007700002024-03-18 10:51AM EDT2025-12-19130.00132.25134.60-3.80-2.84%53443.27%
NVDA260116P007700002024-03-14 12:16PM EDT2026-01-16139.28134.60136.850.00-28242.89%
NVDA260618P007700002024-03-14 11:12AM EDT2026-06-18149.50148.25150.950.00-108141.77%
NVDA261218P007700002024-03-12 3:36PM EDT2026-12-18156.30156.00172.000.00-74041.94%