Australia markets close in 51 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:820.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C008200002024-03-18 3:59PM EDT2024-03-2275.7575.0076.45+0.60+0.80%6381,22296.12%
NVDA240328C008200002024-03-18 3:58PM EDT2024-03-2881.3080.8582.20+0.43+0.53%17179673.83%
NVDA240405C008200002024-03-18 3:59PM EDT2024-04-0587.8087.2588.55-6.47-6.86%26624464.99%
NVDA240412C008200002024-03-18 2:40PM EDT2024-04-1296.8592.7594.00+5.64+6.18%155462.13%
NVDA240419C008200002024-03-18 3:58PM EDT2024-04-1998.4297.0598.75+0.52+0.53%1074,12459.90%
NVDA240426C008200002024-03-18 9:44AM EDT2024-04-26130.00102.60103.90+17.14+15.19%4759.51%
NVDA240517C008200002024-03-18 3:36PM EDT2024-05-17119.30117.90119.05+3.30+2.84%1177459.80%
NVDA240621C008200002024-03-18 3:59PM EDT2024-06-21145.09144.05145.25+0.84+0.58%46239,89763.34%
NVDA240719C008200002024-03-18 3:56PM EDT2024-07-19155.06154.25155.60+1.17+0.76%1301,05561.08%
NVDA240816C008200002024-03-18 1:38PM EDT2024-08-16165.70164.40165.90-4.19-2.47%516359.99%
NVDA240920C008200002024-03-18 3:46PM EDT2024-09-20182.65178.70180.15-3.35-1.80%3379060.17%
NVDA241018C008200002024-03-15 10:51AM EDT2024-10-18196.00186.30187.850.00-63759.15%
NVDA241115C008200002024-03-18 12:43PM EDT2024-11-15196.00194.85196.70-9.90-4.81%215358.89%
NVDA241220C008200002024-03-18 10:20AM EDT2024-12-20222.60205.85207.30+8.60+4.02%759958.85%
NVDA250117C008200002024-03-18 2:42PM EDT2025-01-17214.05211.85213.50-7.95-3.58%9450358.14%
NVDA250221C008200002024-03-18 3:22PM EDT2025-02-21224.35221.90223.70-3.99-1.75%97858.30%
NVDA250321C008200002024-03-18 1:08PM EDT2025-03-21223.44228.35230.10-2.81-1.24%108158.02%
NVDA250620C008200002024-03-18 1:42PM EDT2025-06-20248.80247.90250.60-7.02-2.74%2729157.50%
NVDA251219C008200002024-03-14 1:37PM EDT2025-12-19277.27283.10285.750.00-237857.01%
NVDA260116C008200002024-03-18 2:31PM EDT2026-01-16291.20287.75290.45-2.63-0.90%227056.90%
NVDA260618C008200002024-03-18 1:12PM EDT2026-06-18307.20313.00315.70-16.05-4.97%186156.73%
NVDA261218C008200002024-03-18 1:32PM EDT2026-12-18343.10339.30344.85+2.80+0.82%221456.76%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P008200002024-03-18 3:59PM EDT2024-03-2210.2510.1510.50-5.25-33.87%5,1753,35692.92%
NVDA240328P008200002024-03-18 3:59PM EDT2024-03-2815.3914.8515.35-5.52-26.40%51299169.75%
NVDA240405P008200002024-03-18 3:34PM EDT2024-04-0521.0220.3021.05-4.58-17.89%15531760.88%
NVDA240412P008200002024-03-18 3:59PM EDT2024-04-1225.5824.7525.75-4.77-15.72%10123957.60%
NVDA240419P008200002024-03-18 3:59PM EDT2024-04-1929.2628.6529.40-5.04-14.69%37397355.14%
NVDA240426P008200002024-03-18 3:38PM EDT2024-04-2633.4332.9033.85-2.14-6.02%336554.29%
NVDA240517P008200002024-03-18 3:06PM EDT2024-05-1747.2045.5046.30-0.86-1.79%5359353.61%
NVDA240621P008200002024-03-18 3:35PM EDT2024-06-2167.6067.6068.35-6.00-8.15%761,67356.05%
NVDA240719P008200002024-03-18 1:42PM EDT2024-07-1977.1075.0075.85+1.25+1.65%3449553.21%
NVDA240816P008200002024-03-15 3:06PM EDT2024-08-1683.4781.9583.000.00-1113751.39%
NVDA240920P008200002024-03-18 12:42PM EDT2024-09-2094.0092.4593.75+0.15+0.16%1866550.86%
NVDA241018P008200002024-03-15 2:49PM EDT2024-10-1898.3097.1598.650.00-308349.63%
NVDA241115P008200002024-03-18 11:32AM EDT2024-11-15105.19103.15104.60-0.36-0.34%64248.91%
NVDA241220P008200002024-03-18 2:17PM EDT2024-12-20111.45110.40111.90-1.58-1.40%2337948.28%
NVDA250117P008200002024-03-18 11:08AM EDT2025-01-17111.00113.60115.40-6.20-5.29%110947.18%
NVDA250221P008200002024-03-18 11:57AM EDT2025-02-21121.60120.15122.35-2.28-1.84%12746.89%
NVDA250321P008200002024-03-18 12:55PM EDT2025-03-21128.20124.00126.25+11.60+9.95%23046.26%
NVDA250620P008200002024-03-15 10:21AM EDT2025-06-20139.60136.05138.400.00-212644.75%
NVDA251219P008200002024-03-15 10:02AM EDT2025-12-19162.04156.40159.100.00-16342.69%
NVDA260116P008200002024-03-13 10:43AM EDT2026-01-16157.25158.80161.400.00-15742.31%
NVDA260618P008200002024-03-14 12:10PM EDT2026-06-18178.80172.90175.800.00-84041.15%
NVDA261218P008200002024-03-18 11:15AM EDT2026-12-18189.50181.00197.00-1.14-0.60%103041.21%