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
872.05 -12.50 (-1.41%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Strike:870.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C008700002024-03-18 3:59PM EDT2024-03-2242.910.000.00-1.59-3.57%5,4413,3470.00%
NVDA240328C008700002024-03-18 3:57PM EDT2024-03-2850.2550.1550.80-1.95-3.74%6911,01673.94%
NVDA240405C008700002024-03-18 3:57PM EDT2024-04-0558.450.000.00-1.06-1.78%2708090.00%
NVDA240412C008700002024-03-18 3:59PM EDT2024-04-1264.950.000.00-2.43-3.61%1213800.00%
NVDA240419C008700002024-03-18 3:52PM EDT2024-04-1970.350.000.000.00-3871,9990.00%
NVDA240426C008700002024-03-18 3:59PM EDT2024-04-2675.750.000.00-0.24-0.32%321980.00%
NVDA240517C008700002024-03-18 3:59PM EDT2024-05-1792.070.000.00+0.77+0.84%1597490.00%
NVDA240816C008700002024-03-18 3:19PM EDT2024-08-16144.00140.35141.800.00-12126659.74%
NVDA241018C008700002024-03-18 3:32PM EDT2024-10-18167.15162.90164.40-2.60-1.53%77258.80%
NVDA241115C008700002024-03-18 10:51AM EDT2024-11-15186.30171.65173.55+24.44+15.10%38358.52%
NVDA250221C008700002024-03-18 2:37PM EDT2025-02-21204.09199.35201.05+6.69+3.39%49157.82%
NVDA260116C008700002024-03-18 12:09PM EDT2026-01-16269.50266.40269.150.00-1528356.29%
NVDA260618C008700002024-03-18 3:01PM EDT2026-06-18296.40292.40295.15-2.42-0.81%1019556.14%
NVDA261218C008700002024-03-18 12:44PM EDT2026-12-18322.26319.50325.10-3.74-1.15%5815756.20%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P008700002024-03-18 3:59PM EDT2024-03-2227.500.000.00-7.57-21.59%5,5664,4243.13%
NVDA240328P008700002024-03-18 3:59PM EDT2024-03-2834.4033.9034.45-7.60-18.10%7371,22070.89%
NVDA240405P008700002024-03-18 3:59PM EDT2024-04-0541.200.000.00-7.40-15.23%1746401.56%
NVDA240412P008700002024-03-18 3:48PM EDT2024-04-1245.550.000.00-4.58-9.14%2274351.56%
NVDA240419P008700002024-03-18 3:59PM EDT2024-04-1950.8750.1551.050.00-1,1271,33355.63%
NVDA240426P008700002024-03-18 2:51PM EDT2024-04-2656.490.000.00-0.95-1.65%6001.56%
NVDA240517P008700002024-03-18 3:17PM EDT2024-05-1769.470.000.00-5.20-6.96%1664170.78%
NVDA240816P008700002024-03-18 3:41PM EDT2024-08-16108.500.000.00+0.85+0.79%200.78%
NVDA241018P008700002024-03-18 12:03PM EDT2024-10-18125.50122.90124.500.00-819149.43%
NVDA241115P008700002024-03-18 1:46PM EDT2024-11-15130.25128.90130.55-2.70-2.03%28948.65%
NVDA250221P008700002024-03-14 1:07PM EDT2025-02-21152.31146.25148.600.00-11946.52%
NVDA260116P008700002024-03-15 3:32PM EDT2026-01-16188.88184.75187.800.00-127241.72%
NVDA260618P008700002024-03-18 11:32AM EDT2026-06-18201.45199.15202.70-1.55-0.76%24940.61%
NVDA261218P008700002024-03-18 10:54AM EDT2026-12-18216.86210.00226.00-1.14-0.52%12140.96%