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:780.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C007800002024-03-18 3:57PM EDT2024-03-22109.00107.65110.00+3.50+3.32%951,00196.44%
NVDA240328C007800002024-03-18 3:15PM EDT2024-03-28116.00112.15113.90+7.15+6.57%2248475.32%
NVDA240405C007800002024-03-18 1:44PM EDT2024-04-05120.00117.15118.65-5.40-4.31%4534366.35%
NVDA240412C007800002024-03-18 12:20PM EDT2024-04-12124.66121.10122.85+10.37+9.07%22262.83%
NVDA240419C007800002024-03-18 2:30PM EDT2024-04-19130.00124.55127.000.00-631,83960.61%
NVDA240426C007800002024-03-18 12:03PM EDT2024-04-26129.38129.60131.30-0.56-0.43%161260.32%
NVDA240517C007800002024-03-18 3:45PM EDT2024-05-17146.91142.65144.55+5.02+3.54%4091,28760.24%
NVDA240621C007800002024-03-18 3:10PM EDT2024-06-21170.70167.05168.30+0.06+0.04%277,49863.76%
NVDA240719C007800002024-03-18 3:54PM EDT2024-07-19177.55176.75178.100.00-1365561.54%
NVDA240816C007800002024-03-18 1:45PM EDT2024-08-16189.35186.30187.800.00-12718360.40%
NVDA240920C007800002024-03-18 1:21PM EDT2024-09-20198.50199.90201.30-2.30-1.15%1174860.55%
NVDA241018C007800002024-03-12 12:36PM EDT2024-10-18220.87207.00208.750.00-51959.51%
NVDA241115C007800002024-03-15 11:34AM EDT2024-11-15224.18215.05217.800.00-28459.34%
NVDA241220C007800002024-03-18 11:26AM EDT2024-12-20228.95225.65228.00+2.15+0.95%230459.30%
NVDA250117C007800002024-03-18 1:53PM EDT2025-01-17233.50231.85234.25+1.81+0.78%932,02158.70%
NVDA250221C007800002024-03-18 11:04AM EDT2025-02-21252.00241.40244.10-6.60-2.55%34958.83%
NVDA250321C007800002024-03-18 12:14PM EDT2025-03-21250.93247.95250.60-0.52-0.21%22658.64%
NVDA250620C007800002024-03-18 12:26PM EDT2025-06-20269.79267.20269.80-8.21-2.95%2255258.05%
NVDA251219C007800002024-03-18 1:11PM EDT2025-12-19296.64301.50304.10+4.64+1.59%213957.56%
NVDA260116C007800002024-03-18 2:31PM EDT2026-01-16309.75306.05308.700.00-2913557.46%
NVDA260618C007800002024-03-15 3:59PM EDT2026-06-18329.00330.55333.200.00-14157.26%
NVDA261218C007800002024-03-15 3:35PM EDT2026-12-18358.95356.15361.600.00-19957.27%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P007800002024-03-18 3:59PM EDT2024-03-223.653.503.70-3.23-46.95%5,7982,98692.05%
NVDA240328P007800002024-03-18 3:59PM EDT2024-03-286.856.556.85-3.55-34.13%6231,01869.71%
NVDA240405P007800002024-03-18 3:55PM EDT2024-04-0510.9210.3510.90-3.60-24.79%13483360.83%
NVDA240412P007800002024-03-18 3:58PM EDT2024-04-1214.2413.7514.50-3.76-20.89%4991757.58%
NVDA240419P007800002024-03-18 3:49PM EDT2024-04-1916.6116.8017.450.00-2584,09455.13%
NVDA240426P007800002024-03-18 3:47PM EDT2024-04-2620.4820.3520.95-3.93-16.10%4426754.23%
NVDA240517P007800002024-03-18 2:39PM EDT2024-05-1731.7030.8531.75-3.30-9.43%951,00253.51%
NVDA240621P007800002024-03-18 3:36PM EDT2024-06-2151.2551.1051.95-4.90-8.73%547,22956.22%
NVDA240719P007800002024-03-18 3:34PM EDT2024-07-1957.5057.8558.700.00-22071453.29%
NVDA240816P007800002024-03-18 2:27PM EDT2024-08-1664.7364.4565.55+0.13+0.20%15041251.55%
NVDA240920P007800002024-03-18 1:33PM EDT2024-09-2076.3874.4575.55-2.42-3.07%251351.03%
NVDA241018P007800002024-03-18 10:23AM EDT2024-10-1875.5078.9580.150.00-16749.76%
NVDA241115P007800002024-03-18 10:13AM EDT2024-11-1579.7584.6086.10-7.62-8.72%17449.16%
NVDA241220P007800002024-03-18 12:52PM EDT2024-12-2095.3191.6593.05-1.24-1.28%637848.53%
NVDA250117P007800002024-03-18 12:27PM EDT2025-01-1796.0095.0596.65-4.60-4.57%222047.52%
NVDA250221P007800002024-03-12 2:22PM EDT2025-02-2194.95101.50103.250.00-71147.21%
NVDA250321P007800002024-03-14 12:13PM EDT2025-03-21111.15105.35107.100.00-345246.61%
NVDA250620P007800002024-03-18 10:21AM EDT2025-06-20114.50116.85118.90-3.72-3.15%111245.12%
NVDA251219P007800002024-03-07 11:05AM EDT2025-12-19123.80136.90139.350.00-19543.15%
NVDA260116P007800002024-03-13 10:43AM EDT2026-01-16138.00139.15141.550.00-113342.76%
NVDA260618P007800002024-03-13 1:27PM EDT2026-06-18151.20153.10155.800.00-32441.65%
NVDA261218P007800002024-03-18 11:49AM EDT2026-12-18169.75161.00177.00+0.88+0.52%33441.82%