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
871.23 -13.32 (-1.51%)
Pre-market: 07:18AM EDT
In the money
Show:ListStraddle
Strike:910.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C009100002024-03-18 3:59PM EDT2024-03-2224.920.000.00-2.23-8.21%20,6125,3826.25%
NVDA240328C009100002024-03-18 3:59PM EDT2024-03-2833.3032.8033.30-2.36-6.62%5,0771,83875.37%
NVDA240405C009100002024-03-18 3:59PM EDT2024-04-0540.900.000.00-1.94-4.53%8537033.13%
NVDA240412C009100002024-03-18 3:51PM EDT2024-04-1248.500.000.00-0.05-0.10%3753663.13%
NVDA240419C009100002024-03-18 3:58PM EDT2024-04-1952.500.000.000.00-1,2871,7321.56%
NVDA240426C009100002024-03-18 3:55PM EDT2024-04-2658.300.000.00-0.70-1.19%2132991.56%
NVDA240517C009100002024-03-18 3:55PM EDT2024-05-1775.000.000.00-3.50-4.46%3727681.56%
NVDA240816C009100002024-03-18 3:21PM EDT2024-08-16126.740.000.000.00-3200.78%
NVDA241018C009100002024-03-18 2:42PM EDT2024-10-18148.50146.25147.70-5.75-3.73%6511458.63%
NVDA241115C009100002024-03-18 9:37AM EDT2024-11-15182.14155.05157.00+26.89+17.32%17958.33%
NVDA250221C009100002024-03-18 10:43AM EDT2025-02-21196.70182.70184.60+16.90+9.40%436157.49%
NVDA260116C009100002024-03-18 1:12PM EDT2026-01-16245.64250.95252.750.00-58855.85%
NVDA260618C009100002024-03-18 1:49PM EDT2026-06-18278.50276.95279.75-6.14-2.16%612055.73%
NVDA261218C009100002024-03-18 3:51PM EDT2026-12-18308.82304.50310.20-6.36-2.02%2129955.78%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P009100002024-03-18 3:59PM EDT2024-03-2249.350.000.00-8.65-14.91%5,6374,7590.00%
NVDA240328P009100002024-03-18 3:57PM EDT2024-03-2857.1556.4557.15-8.85-13.41%55064772.42%
NVDA240405P009100002024-03-18 3:41PM EDT2024-04-0563.690.000.00-8.76-12.09%3353390.00%
NVDA240412P009100002024-03-18 3:47PM EDT2024-04-1267.800.000.00-8.40-11.02%25590.00%
NVDA240419P009100002024-03-18 3:06PM EDT2024-04-1974.6072.5073.700.00-3591,00856.22%
NVDA240426P009100002024-03-18 12:42PM EDT2024-04-2680.750.000.00-3.28-3.90%36280.00%
NVDA240517P009100002024-03-18 2:46PM EDT2024-05-1793.050.000.00-2.15-2.26%1141720.00%
NVDA240816P009100002024-03-18 3:37PM EDT2024-08-16130.150.000.00-1.93-1.46%900.00%
NVDA241018P009100002024-03-18 11:42AM EDT2024-10-18145.45144.30147.650.00-911249.39%
NVDA241115P009100002024-03-14 10:02AM EDT2024-11-15159.45150.35153.800.00-95348.61%
NVDA250221P009100002024-03-14 12:06PM EDT2025-02-21176.35168.70171.250.00-31946.19%
NVDA260116P009100002024-03-13 11:10AM EDT2026-01-16205.00206.95210.200.00-17941.25%
NVDA260618P009100002024-03-18 1:14PM EDT2026-06-18226.15221.35225.15+4.60+2.08%13940.12%
NVDA261218P009100002024-03-14 9:47AM EDT2026-12-18237.00228.00248.000.00-23940.34%