Australia markets close in 3 hours 12 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:775.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007750002024-03-18 2:00PM EDT2024-03-22112.00112.40115.10-3.00-2.61%75750899.58%
NVDA240328C007750002024-03-18 1:31PM EDT2024-03-28115.95115.90118.15-3.29-2.76%2222374.77%
NVDA240405C007750002024-03-18 1:32PM EDT2024-04-05121.52120.90122.65-2.34-1.89%5925966.21%
NVDA240412C007750002024-03-18 12:20PM EDT2024-04-12128.49125.00126.80+8.71+7.27%91163.04%
NVDA240419C007750002024-03-18 3:18PM EDT2024-04-19132.44128.35130.90+4.66+3.65%241,16260.85%
NVDA240426C007750002024-03-15 12:35PM EDT2024-04-26139.91133.30135.000.00-11060.50%
NVDA240517C007750002024-03-18 3:55PM EDT2024-05-17146.50146.00147.95-8.65-5.58%2110,04260.31%
NVDA240621C007750002024-03-18 3:57PM EDT2024-06-21171.00169.85171.55-9.10-5.05%1811,39663.80%
NVDA250221C007750002024-03-18 11:20AM EDT2025-02-21246.50244.00246.70+7.60+3.18%111058.90%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007750002024-03-18 3:59PM EDT2024-03-223.133.003.20-3.01-49.02%4,9972,64291.99%
NVDA240328P007750002024-03-18 3:44PM EDT2024-03-285.905.856.15-3.45-36.90%32651069.79%
NVDA240405P007750002024-03-18 3:49PM EDT2024-04-059.459.459.95-3.98-29.64%9540160.86%
NVDA240412P007750002024-03-18 3:45PM EDT2024-04-1212.7312.7013.40-4.07-24.23%2189557.61%
NVDA240419P007750002024-03-18 3:54PM EDT2024-04-1915.7615.6516.25-4.24-21.20%4165,50755.16%
NVDA240426P007750002024-03-18 3:56PM EDT2024-04-2619.5518.7019.75-3.95-16.81%2425154.08%
NVDA240517P007750002024-03-18 2:45PM EDT2024-05-1730.9529.3030.25-1.60-4.92%411,52053.54%
NVDA240621P007750002024-03-18 2:36PM EDT2024-06-2149.6548.8550.30-3.80-7.11%191,41356.18%
NVDA250221P007750002024-03-12 2:10PM EDT2025-02-2193.2099.30101.050.00-21447.27%