Australia markets close in 2 hours 4 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:900.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C009000002024-03-18 3:59PM EDT2024-03-2228.6828.5028.75-2.32-7.48%39,76013,26896.17%
NVDA240328C009000002024-03-18 3:59PM EDT2024-03-2836.4036.4036.95-2.97-7.54%16,42611,91074.67%
NVDA240405C009000002024-03-18 3:59PM EDT2024-04-0544.8044.2545.25-1.90-4.07%1,2971,60965.98%
NVDA240412C009000002024-03-18 3:59PM EDT2024-04-1251.3650.4551.65-0.86-1.65%8591,08862.81%
NVDA240419C009000002024-03-18 3:59PM EDT2024-04-1956.1055.7556.80-1.40-2.43%4,99713,28360.52%
NVDA240426C009000002024-03-18 3:58PM EDT2024-04-2662.2061.3062.65-0.95-1.50%4591,19659.76%
NVDA240517C009000002024-03-18 3:59PM EDT2024-05-1779.1078.3079.15+0.55+0.70%1,8916,88759.89%
NVDA240621C009000002024-03-18 3:59PM EDT2024-06-21107.00106.50107.55-0.08-0.07%3,5218,55363.37%
NVDA240719C009000002024-03-18 3:58PM EDT2024-07-19117.40117.00118.30+0.20+0.17%7982,34660.91%
NVDA240816C009000002024-03-18 3:57PM EDT2024-08-16128.15127.50128.90+0.65+0.51%1841,18759.67%
NVDA240920C009000002024-03-18 3:43PM EDT2024-09-20144.75142.70143.95+0.91+0.63%1182,39659.84%
NVDA241018C009000002024-03-18 3:29PM EDT2024-10-18152.55150.25151.70+2.05+1.36%3437758.66%
NVDA241115C009000002024-03-18 3:56PM EDT2024-11-15160.00159.30160.85-1.25-0.78%2167258.39%
NVDA241220C009000002024-03-18 3:51PM EDT2024-12-20172.64170.20171.90-2.11-1.21%1011,21558.23%
NVDA250117C009000002024-03-18 3:59PM EDT2025-01-17177.00176.35178.15-0.50-0.28%3712,65457.46%
NVDA250221C009000002024-03-18 3:56PM EDT2025-02-21187.60186.70188.55-6.90-3.55%1927857.56%
NVDA250321C009000002024-03-18 3:57PM EDT2025-03-21194.35193.30195.15+0.35+0.18%9842257.25%
NVDA250620C009000002024-03-18 3:52PM EDT2025-06-20215.15213.75215.50+2.22+1.04%4362156.61%
NVDA251219C009000002024-03-18 3:57PM EDT2025-12-19250.50250.10251.85-1.20-0.48%6353856.08%
NVDA260116C009000002024-03-18 3:35PM EDT2026-01-16259.00254.80256.65+3.70+1.45%461,07555.95%
NVDA260618C009000002024-03-18 3:00PM EDT2026-06-18282.77280.75283.55+3.05+1.09%421,04655.83%
NVDA261218C009000002024-03-18 3:59PM EDT2026-12-18311.11308.10313.90+1.27+0.41%401,03155.88%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P009000002024-03-18 3:59PM EDT2024-03-2243.5042.7043.60-8.33-16.07%11,9434,11893.65%
NVDA240328P009000002024-03-18 3:59PM EDT2024-03-2850.4650.0050.80-8.84-14.91%1,2051,47771.71%
NVDA240405P009000002024-03-18 3:54PM EDT2024-04-0558.0056.9058.00-7.60-11.59%43960062.47%
NVDA240412P009000002024-03-18 3:59PM EDT2024-04-1263.5062.3063.50-6.65-9.48%10465858.92%
NVDA240419P009000002024-03-18 3:59PM EDT2024-04-1967.1666.5567.60-7.09-9.55%1,4471,99456.07%
NVDA240426P009000002024-03-18 3:42PM EDT2024-04-2672.5071.4572.60-0.65-0.89%7515355.09%
NVDA240517P009000002024-03-18 3:41PM EDT2024-05-1785.8685.3086.20-5.84-6.37%48795654.01%
NVDA240621P009000002024-03-18 3:59PM EDT2024-06-21109.40109.05110.40-6.86-5.90%3301,01356.26%
NVDA240719P009000002024-03-18 3:59PM EDT2024-07-19117.70116.65118.00-4.80-3.92%3827153.18%
NVDA240816P009000002024-03-18 3:37PM EDT2024-08-16124.30124.15125.15-1.09-0.87%1634751.24%
NVDA240920P009000002024-03-18 1:56PM EDT2024-09-20136.90134.35136.70-2.80-2.00%141,76850.52%
NVDA241018P009000002024-03-18 3:58PM EDT2024-10-18141.07138.50141.70-1.99-1.39%1935449.41%
NVDA241115P009000002024-03-18 12:57PM EDT2024-11-15151.29144.85147.80+3.89+2.64%3927048.61%
NVDA241220P009000002024-03-18 2:56PM EDT2024-12-20154.50152.80155.20-0.09-0.06%4531347.87%
NVDA250117P009000002024-03-18 3:41PM EDT2025-01-17158.00156.40158.60+1.00+0.64%15380946.69%
NVDA250221P009000002024-03-13 9:30AM EDT2025-02-21153.20163.00165.200.00-103246.20%
NVDA250321P009000002024-03-18 1:11PM EDT2025-03-21171.20166.55169.20+2.10+1.24%24245.55%
NVDA250620P009000002024-03-18 3:40PM EDT2025-06-20180.00178.55181.20-1.00-0.55%824643.89%
NVDA251219P009000002024-03-18 2:14PM EDT2025-12-19200.15199.05202.30-0.35-0.17%17541.78%
NVDA260116P009000002024-03-18 1:14PM EDT2026-01-16206.10200.95204.50+2.17+1.06%3014941.37%
NVDA260618P009000002024-03-18 9:49AM EDT2026-06-18210.30215.75219.45-5.55-2.57%1540.25%
NVDA261218P009000002024-03-18 12:39PM EDT2026-12-18237.05222.00242.00+4.05+1.74%513240.42%