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:805.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C008050002024-03-18 3:58PM EDT2024-03-2287.0086.3088.55+0.40+0.46%46995095.72%
NVDA240328C008050002024-03-18 3:55PM EDT2024-03-2891.8091.4593.55-7.05-7.13%20849673.65%
NVDA240405C008050002024-03-18 3:08PM EDT2024-04-05102.2097.9099.35-3.00-2.85%2017765.44%
NVDA240412C008050002024-03-18 2:41PM EDT2024-04-12106.17102.70104.40-2.67-2.45%113162.29%
NVDA240419C008050002024-03-18 3:20PM EDT2024-04-19111.46106.80108.800.00-3447060.04%
NVDA240426C008050002024-03-18 9:44AM EDT2024-04-26140.92112.25113.55+34.07+31.89%2359.67%
NVDA240517C008050002024-03-18 3:23PM EDT2024-05-17130.13126.95128.00+3.54+2.80%1354659.91%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P008050002024-03-18 3:59PM EDT2024-03-227.257.057.45-4.30-37.23%2,2262,17692.92%
NVDA240328P008050002024-03-18 3:59PM EDT2024-03-2811.5511.1511.65-4.60-28.48%26953069.83%
NVDA240405P008050002024-03-18 3:56PM EDT2024-04-0516.6016.0016.65-4.77-22.32%3718960.82%
NVDA240412P008050002024-03-18 3:39PM EDT2024-04-1220.6020.0520.85-2.29-10.00%227457.45%
NVDA240419P008050002024-03-18 3:50PM EDT2024-04-1923.5423.6524.350.00-17695455.06%
NVDA240426P008050002024-03-18 3:43PM EDT2024-04-2628.8227.3528.55-2.98-9.37%404054.08%
NVDA240517P008050002024-03-18 3:51PM EDT2024-05-1739.3539.6540.35-2.79-6.62%4229853.56%