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
871.39 -13.16 (-1.49%)
Pre-market: 07:20AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C000800002024-03-11 3:41PM EDT2024-04-19777.300.000.000.00-400.00%
NVDA240517C000800002024-01-11 11:15AM EDT2024-05-17463.08640.50644.850.00-210.00%
NVDA240621C000800002024-03-08 11:27AM EDT2024-06-21889.00803.70808.400.00-1698219.53%
NVDA250117C000800002024-01-12 12:16PM EDT2025-01-17472.24641.75649.050.00-11630.00%
NVDA250620C000800002024-01-22 4:14PM EDT2025-06-20525.48590.00610.000.00-1510.00%
NVDA251219C000800002024-01-05 11:17AM EDT2025-12-19414.55587.55590.450.00-220.00%
NVDA260116C000800002024-02-20 4:09PM EDT2026-01-16620.00809.85818.650.00-210117.64%
NVDA260618C000800002024-03-15 12:50PM EDT2026-06-18819.58810.70819.650.00-47108.57%
NVDA261218C000800002024-03-15 12:50PM EDT2026-12-18820.73809.45825.500.00-418103.39%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P000800002023-11-27 10:30AM EDT2024-04-190.030.000.000.00-61050.00%
NVDA240517P000800002024-03-04 10:34AM EDT2024-05-170.010.000.000.00-1050.00%
NVDA240621P000800002024-03-13 10:11AM EDT2024-06-210.020.000.080.00-30437148.83%
NVDA240920P000800002024-02-20 4:27PM EDT2024-09-200.010.000.440.00-2244124.02%
NVDA241220P000800002024-03-18 3:28PM EDT2024-12-200.070.010.54+0.02+40.00%140104.10%
NVDA250117P000800002024-03-18 9:30AM EDT2025-01-170.050.010.05+0.01+25.00%102,29181.25%
NVDA250620P000800002024-02-28 10:30AM EDT2025-06-200.150.000.650.00-115382.32%
NVDA251219P000800002023-11-06 12:00PM EDT2025-12-191.100.520.830.00--1075.88%
NVDA260116P000800002024-03-11 2:19PM EDT2026-01-160.280.170.790.00-71,36471.26%
NVDA260618P000800002024-03-04 4:52PM EDT2026-06-180.440.180.640.00-4563.14%
NVDA261218P000800002024-03-12 9:40AM EDT2026-12-180.780.121.200.00-5860.43%