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
878.54 -6.01 (-0.68%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Strike:810.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C008100002024-03-18 3:59PM EDT2024-03-2282.600.000.00-3.80-4.40%35600.00%
NVDA240328C008100002024-03-18 2:56PM EDT2024-03-2890.7088.2589.70+1.35+1.51%5964874.21%
NVDA240405C008100002024-03-18 2:00PM EDT2024-04-0595.000.000.00-10.00-9.52%1200.00%
NVDA240412C008100002024-03-18 1:03PM EDT2024-04-1294.440.000.00-10.98-10.42%1900.00%
NVDA240419C008100002024-03-18 3:51PM EDT2024-04-19105.960.000.000.00-21600.00%
NVDA240426C008100002024-03-18 3:49PM EDT2024-04-26113.040.000.00+0.69+0.61%200.00%
NVDA240517C008100002024-03-18 12:30PM EDT2024-05-17124.500.000.00-4.20-3.26%22500.00%
NVDA240621C008100002024-03-18 3:36PM EDT2024-06-21153.45148.35151.85+4.20+2.81%471,72963.39%
NVDA240816C008100002024-03-18 1:51PM EDT2024-08-16172.050.000.000.00-1500.00%
NVDA241018C008100002024-03-18 3:27PM EDT2024-10-18193.30191.10192.90-0.95-0.49%42659.19%
NVDA241115C008100002024-03-13 1:42PM EDT2024-11-15217.85199.85201.650.00-139558.99%
NVDA250117C008100002024-03-18 2:45PM EDT2025-01-17218.32216.75218.40-9.23-4.06%9250658.26%
NVDA250221C008100002024-03-18 11:40AM EDT2025-02-21230.20226.75228.50-6.12-2.59%45458.42%
NVDA250321C008100002024-03-14 11:43AM EDT2025-03-21232.60232.95235.100.00-15658.14%
NVDA250620C008100002024-03-18 1:32PM EDT2025-06-20254.00252.60255.25-8.28-3.16%321957.63%
NVDA251219C008100002024-03-15 10:33AM EDT2025-12-19292.77287.60290.250.00-19357.14%
NVDA260116C008100002024-03-12 11:53AM EDT2026-01-16308.44290.45297.500.00-51,24857.13%
NVDA260618C008100002024-03-18 3:01PM EDT2026-06-18321.25317.30320.00-6.30-1.92%18656.86%
NVDA261218C008100002024-03-18 1:07PM EDT2026-12-18338.99343.45348.95+1.73+0.51%220356.89%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P008100002024-03-18 3:59PM EDT2024-03-228.180.000.00-4.62-36.09%4,215012.50%
NVDA240328P008100002024-03-18 3:59PM EDT2024-03-2812.5912.3012.75-5.11-28.87%23865069.74%
NVDA240405P008100002024-03-18 3:55PM EDT2024-04-0517.920.000.00-4.72-20.85%10406.25%
NVDA240412P008100002024-03-18 12:07PM EDT2024-04-1223.650.000.00-1.46-5.81%7806.25%
NVDA240419P008100002024-03-18 3:55PM EDT2024-04-1925.990.000.000.00-91506.25%
NVDA240426P008100002024-03-18 12:51PM EDT2024-04-2632.950.000.00+1.32+4.17%5706.25%
NVDA240517P008100002024-03-18 3:55PM EDT2024-05-1742.100.000.00-3.50-7.68%4403.13%
NVDA240621P008100002024-03-18 3:36PM EDT2024-06-2163.4063.2564.25-3.88-5.77%361,24756.18%
NVDA240816P008100002024-03-18 2:13PM EDT2024-08-1678.500.000.00-4.55-5.48%203.13%
NVDA241018P008100002024-03-18 9:30AM EDT2024-10-1889.2092.1593.750.00-13549.63%
NVDA241115P008100002024-03-18 9:55AM EDT2024-11-1593.6098.3599.75-8.37-8.21%154048.95%
NVDA250117P008100002024-03-15 3:50PM EDT2025-01-17115.00108.85110.550.00-241147.26%
NVDA250221P008100002024-03-15 9:36AM EDT2025-02-21122.94115.45117.550.00-2210847.01%
NVDA250321P008100002024-03-12 12:15PM EDT2025-03-21111.80119.20121.150.00-73746.30%
NVDA250620P008100002024-03-12 11:50AM EDT2025-06-20123.70131.10133.350.00-117044.83%
NVDA251219P008100002024-03-14 12:44PM EDT2025-12-19155.20151.45154.000.00-876442.79%
NVDA260116P008100002024-03-06 3:48PM EDT2026-01-16142.20153.70156.300.00-282542.42%
NVDA260618P008100002024-03-12 10:49AM EDT2026-06-18163.55167.90170.750.00-2241.29%
NVDA261218P008100002024-03-18 11:12AM EDT2026-12-18183.95176.00192.00-1.70-0.92%129541.38%