Australia markets close in 20 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:920.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C009200002024-03-18 3:59PM EDT2024-03-2221.2021.2021.80-2.75-11.48%21,7034,46796.97%
NVDA240328C009200002024-03-18 3:59PM EDT2024-03-2829.7029.2529.80-2.75-8.47%2,6531,65375.67%
NVDA240405C009200002024-03-18 3:49PM EDT2024-04-0539.4636.7537.60+0.01+0.03%58553466.40%
NVDA240412C009200002024-03-18 3:58PM EDT2024-04-1243.6342.9544.10-1.12-2.50%25024863.32%
NVDA240419C009200002024-03-18 3:59PM EDT2024-04-1948.4048.1049.10-1.60-3.20%1,6195,86460.87%
NVDA240426C009200002024-03-18 3:58PM EDT2024-04-2654.4653.4554.90-1.08-1.94%26712460.01%
NVDA240517C009200002024-03-18 3:58PM EDT2024-05-1771.3570.3071.35+0.35+0.49%99598760.04%
NVDA240621C009200002024-03-18 3:55PM EDT2024-06-2199.1098.4099.40-0.20-0.20%3892,06563.32%
NVDA240719C009200002024-03-18 3:57PM EDT2024-07-19110.00109.20110.30+0.30+0.27%17376360.95%
NVDA240816C009200002024-03-18 3:15PM EDT2024-08-16123.20119.65120.60+1.25+1.03%3551859.59%
NVDA240920C009200002024-03-18 3:01PM EDT2024-09-20136.86134.65136.15-1.24-0.90%551,42159.79%
NVDA241018C009200002024-03-18 3:57PM EDT2024-10-18143.00142.00143.90-6.75-4.51%568258.56%
NVDA241115C009200002024-03-18 1:12PM EDT2024-11-15147.31151.35152.95-11.84-7.44%6815058.30%
NVDA241220C009200002024-03-18 3:55PM EDT2024-12-20163.00162.35164.05-7.35-4.31%13929758.13%
NVDA250117C009200002024-03-18 3:25PM EDT2025-01-17170.20168.45170.20+1.02+0.60%441,22257.33%
NVDA250221C009200002024-03-18 3:25PM EDT2025-02-21180.75178.80180.70+1.13+0.63%322057.42%
NVDA250321C009200002024-03-18 1:26PM EDT2025-03-21183.74185.40187.30-9.76-5.04%119957.10%
NVDA250620C009200002024-03-18 12:51PM EDT2025-06-20202.00205.65207.70+1.79+0.89%817556.40%
NVDA251219C009200002024-03-18 3:52PM EDT2025-12-19243.88242.35244.15-6.42-2.56%197955.88%
NVDA260116C009200002024-03-18 1:01PM EDT2026-01-16240.00247.15248.95-13.91-5.48%726855.75%
NVDA260618C009200002024-03-18 10:57AM EDT2026-06-18289.05273.75275.55+15.70+5.74%216155.63%
NVDA261218C009200002024-03-18 3:59PM EDT2026-12-18302.42300.80306.60-6.23-2.02%1917555.67%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P009200002024-03-18 3:53PM EDT2024-03-2255.5055.6056.65-9.52-14.64%3,2841,50994.60%
NVDA240328P009200002024-03-18 3:58PM EDT2024-03-2863.4563.0063.85-8.75-12.12%34867272.93%
NVDA240405P009200002024-03-18 2:50PM EDT2024-04-0570.5069.4070.65-6.15-8.02%16342063.02%
NVDA240412P009200002024-03-18 10:25AM EDT2024-04-1265.3173.8076.40-19.04-22.57%104059.08%
NVDA240419P009200002024-03-18 2:45PM EDT2024-04-1981.2878.8580.00+1.63+2.05%52999856.41%
NVDA240426P009200002024-03-18 11:34AM EDT2024-04-2687.0082.9085.20-3.00-3.33%265855.15%
NVDA240517P009200002024-03-18 3:55PM EDT2024-05-1798.7097.5098.25-3.20-3.14%11044554.18%
NVDA240621P009200002024-03-18 3:56PM EDT2024-06-21122.10121.15122.45-3.70-2.94%6651356.36%
NVDA240719P009200002024-03-18 3:25PM EDT2024-07-19129.70128.65130.15+1.75+1.37%1327953.24%
NVDA240816P009200002024-03-18 3:41PM EDT2024-08-16137.15136.15137.10+0.22+0.16%2726751.24%
NVDA240920P009200002024-03-18 12:22PM EDT2024-09-20148.13145.75148.60-1.87-1.25%168250.36%
NVDA241018P009200002024-03-18 2:43PM EDT2024-10-18152.70150.40153.60-4.75-3.02%171449.34%
NVDA241115P009200002024-03-15 1:29PM EDT2024-11-15160.72156.15159.750.00-29048.55%
NVDA241220P009200002024-03-18 3:07PM EDT2024-12-20165.00163.35167.35-4.10-2.42%415447.87%
NVDA250117P009200002024-03-18 3:26PM EDT2025-01-17169.40166.50170.60-4.34-2.50%5320546.63%
NVDA250221P009200002024-03-06 10:53AM EDT2025-02-21160.20170.75184.000.00-2148.14%
NVDA250321P009200002024-03-15 12:44PM EDT2025-03-21182.05174.45185.150.00-101846.60%
NVDA250620P009200002024-03-13 3:19PM EDT2025-06-20182.74189.95192.850.00-229243.70%
NVDA251219P009200002024-03-12 2:10PM EDT2025-12-19202.00210.35213.750.00-28341.53%
NVDA260116P009200002024-03-15 1:38PM EDT2026-01-16216.20212.25216.000.00-213441.14%
NVDA260618P009200002024-03-06 4:14PM EDT2026-06-18215.00227.05230.950.00-3340.01%
NVDA261218P009200002024-03-12 2:33PM EDT2026-12-18234.10234.00254.000.00-26340.26%