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
884.85 +0.30 (+0.03%)
Pre-market: 05:20AM EDT
In the money
Show:ListStraddle
Strike:840.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C008400002024-03-18 3:59PM EDT2024-03-2261.250.000.00-0.04-0.07%1,88200.00%
NVDA240328C008400002024-03-18 3:59PM EDT2024-03-2867.7567.4068.50-0.70-1.02%27872273.76%
NVDA240405C008400002024-03-18 3:42PM EDT2024-04-0577.000.000.00-8.70-10.15%3700.00%
NVDA240412C008400002024-03-18 3:53PM EDT2024-04-1281.750.000.00+0.75+0.93%1500.00%
NVDA240419C008400002024-03-18 3:59PM EDT2024-04-1985.650.000.00+0.60+0.71%8000.00%
NVDA240426C008400002024-03-18 11:55AM EDT2024-04-2690.640.000.00-7.36-7.51%1100.00%
NVDA240517C008400002024-03-18 2:56PM EDT2024-05-17109.450.000.00+2.10+1.96%3300.00%
NVDA240621C008400002024-03-18 3:59PM EDT2024-06-21134.50133.60134.95-3.40-2.47%1101,21763.29%
NVDA240719C008400002024-03-18 2:56PM EDT2024-07-19146.60144.05145.45-0.75-0.51%12869261.00%
NVDA240816C008400002024-03-18 3:59PM EDT2024-08-16155.000.000.00-10.00-6.06%1000.00%
NVDA240920C008400002024-03-18 2:29PM EDT2024-09-20172.65168.55170.35-4.35-2.46%3988759.95%
NVDA241018C008400002024-03-18 2:30PM EDT2024-10-18180.95176.45178.05+11.76+6.95%35058.95%
NVDA241115C008400002024-03-18 10:44AM EDT2024-11-15200.00185.25187.10+8.70+4.55%420958.73%
NVDA241220C008400002024-03-18 3:51PM EDT2024-12-20199.00196.15197.85+9.00+4.74%61,14958.64%
NVDA250117C008400002024-03-18 1:57PM EDT2025-01-17203.25202.35204.15+0.34+0.17%392,23657.95%
NVDA250221C008400002024-03-15 1:12PM EDT2025-02-21220.55212.55214.350.00-67158.09%
NVDA250321C008400002024-03-18 3:35PM EDT2025-03-21223.75218.90221.00+11.75+5.54%611057.80%
NVDA250620C008400002024-03-18 9:46AM EDT2025-06-20272.60239.20240.95+24.38+9.82%130357.24%
NVDA251219C008400002024-03-18 10:07AM EDT2025-12-19300.03274.35277.00+10.87+3.76%27156.76%
NVDA260116C008400002024-03-15 11:28AM EDT2026-01-16287.00279.00281.750.00-30636256.65%
NVDA260618C008400002024-03-18 9:57AM EDT2026-06-18328.44304.60307.35+32.79+11.09%11356.49%
NVDA261218C008400002024-03-18 9:54AM EDT2026-12-18363.20331.25336.80+20.44+5.96%1114256.53%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P008400002024-03-18 3:59PM EDT2024-03-2215.890.000.00-6.01-27.44%4,954012.50%
NVDA240328P008400002024-03-18 3:57PM EDT2024-03-2821.7021.2521.85-6.45-22.91%44680770.19%
NVDA240405P008400002024-03-18 3:49PM EDT2024-04-0526.860.000.00-7.27-21.30%10106.25%
NVDA240412P008400002024-03-18 2:10PM EDT2024-04-1234.000.000.00-4.50-11.69%2903.13%
NVDA240419P008400002024-03-18 3:56PM EDT2024-04-1936.900.000.00-6.10-14.19%13803.13%
NVDA240426P008400002024-03-18 2:55PM EDT2024-04-2642.450.000.00-4.67-9.91%1703.13%
NVDA240517P008400002024-03-18 3:56PM EDT2024-05-1754.840.000.00-2.61-4.54%5403.13%
NVDA240621P008400002024-03-18 3:58PM EDT2024-06-2177.7976.4578.45-0.85-1.08%611,09656.12%
NVDA240719P008400002024-03-18 3:54PM EDT2024-07-1984.9584.4585.65-4.30-4.82%15545553.23%
NVDA240816P008400002024-03-18 3:37PM EDT2024-08-1692.050.000.00-2.11-2.24%101.56%
NVDA240920P008400002024-03-18 2:30PM EDT2024-09-20102.35102.35103.65-3.15-2.99%1649350.79%
NVDA241018P008400002024-03-15 2:53PM EDT2024-10-18108.25107.00108.550.00-233749.52%
NVDA241115P008400002024-03-18 1:54PM EDT2024-11-15115.00113.00114.70-1.45-1.25%1010348.83%
NVDA241220P008400002024-03-18 3:55PM EDT2024-12-20121.50120.30121.90-4.34-3.45%2052548.11%
NVDA250117P008400002024-03-18 3:17PM EDT2025-01-17124.50123.65125.45-1.65-1.31%1144347.02%
NVDA250221P008400002024-03-18 2:42PM EDT2025-02-21131.40130.40132.55-2.85-2.12%284946.74%
NVDA250321P008400002024-03-18 9:57AM EDT2025-03-21131.00134.00136.40-2.23-1.67%11046.08%
NVDA250620P008400002024-03-15 11:22AM EDT2025-06-20148.80146.10148.500.00-1315144.51%
NVDA251219P008400002024-03-07 11:14AM EDT2025-12-19150.90166.55169.300.00-22742.42%
NVDA260116P008400002024-03-06 10:56AM EDT2026-01-16157.72168.95171.600.00-8542.04%
NVDA260618P008400002024-03-14 9:34AM EDT2026-06-18181.00183.15186.500.00-11340.96%
NVDA261218P008400002024-03-18 11:13AM EDT2026-12-18199.20192.00207.00-1.05-0.52%72140.85%