Australia markets close in 25 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:940.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C009400002024-03-18 3:59PM EDT2024-03-2216.0515.6016.20-2.40-13.01%8,9422,60897.82%
NVDA240328C009400002024-03-18 3:59PM EDT2024-03-2823.7523.2023.95-2.45-9.35%1,6471,20176.58%
NVDA240405C009400002024-03-18 3:57PM EDT2024-04-0531.1730.5531.45-2.05-6.17%15357067.24%
NVDA240412C009400002024-03-18 3:59PM EDT2024-04-1237.0036.8037.55-2.00-5.13%8032064.06%
NVDA240419C009400002024-03-18 3:59PM EDT2024-04-1942.0041.4542.35-2.30-5.19%2432,08361.30%
NVDA240426C009400002024-03-18 3:57PM EDT2024-04-2647.4347.1048.05-8.37-15.00%243260.57%
NVDA240517C009400002024-03-18 3:40PM EDT2024-05-1766.3563.3064.20+2.45+3.83%13273860.30%
NVDA240621C009400002024-03-18 3:56PM EDT2024-06-2191.8891.1092.45-3.03-3.19%1841,35363.53%
NVDA240719C009400002024-03-18 3:19PM EDT2024-07-19105.13102.00102.95+1.53+1.48%6762361.06%
NVDA240816C009400002024-03-18 3:41PM EDT2024-08-16114.65112.25113.10-6.67-5.50%501,33059.60%
NVDA240920C009400002024-03-18 2:12PM EDT2024-09-20129.00127.35128.65-2.40-1.83%2545459.79%
NVDA241018C009400002024-03-18 3:31PM EDT2024-10-18138.10135.10136.55-3.80-2.68%57258.65%
NVDA241115C009400002024-03-18 11:16AM EDT2024-11-15145.20144.20145.65+0.40+0.28%25058.33%
NVDA241220C009400002024-03-18 3:53PM EDT2024-12-20157.00154.85156.55-1.08-0.68%1144458.05%
NVDA250117C009400002024-03-18 3:05PM EDT2025-01-17163.15160.95162.70-7.29-4.28%541857.24%
NVDA250221C009400002024-03-18 9:34AM EDT2025-02-21194.20171.25173.15+14.20+7.89%321157.30%
NVDA250321C009400002024-03-18 1:26PM EDT2025-03-21176.24177.60179.80-10.01-5.37%711656.94%
NVDA250620C009400002024-03-18 1:43PM EDT2025-06-20198.75198.30200.10-1.69-0.84%511856.26%
NVDA251219C009400002024-03-15 12:30PM EDT2025-12-19239.60234.90236.700.00-311155.69%
NVDA260116C009400002024-03-18 9:51AM EDT2026-01-16268.20239.65241.50+22.20+9.02%14955.55%
NVDA260618C009400002024-03-18 3:01PM EDT2026-06-18270.05266.45268.25-1.92-0.71%16255.44%
NVDA261218C009400002024-03-18 2:33PM EDT2026-12-18299.63293.70299.55-3.17-1.05%1616755.49%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P009400002024-03-18 3:58PM EDT2024-03-2271.1069.8571.20-8.10-10.23%48543595.22%
NVDA240328P009400002024-03-18 3:38PM EDT2024-03-2876.2076.8078.00-2.40-3.05%527373.54%
NVDA240405P009400002024-03-18 3:59PM EDT2024-04-0584.4083.1584.55-0.40-0.47%5710263.72%
NVDA240412P009400002024-03-18 11:46AM EDT2024-04-1288.0088.0089.90-13.06-12.92%88959.91%
NVDA240419P009400002024-03-18 2:45PM EDT2024-04-1995.1191.3093.60-1.14-1.18%3720056.45%
NVDA240426P009400002024-03-18 9:33AM EDT2024-04-2687.5595.7098.60-9.35-9.65%2555.36%
NVDA240517P009400002024-03-18 3:32PM EDT2024-05-17109.40110.35111.20-2.20-1.97%2310454.36%
NVDA240621P009400002024-03-18 3:28PM EDT2024-06-21134.60133.05135.10-5.65-4.03%1740556.23%
NVDA240719P009400002024-03-18 3:59PM EDT2024-07-19142.25140.70142.80-4.00-2.74%3019053.18%
NVDA240816P009400002024-03-14 10:35AM EDT2024-08-16151.50148.45149.650.00-66651.21%
NVDA240920P009400002024-03-13 3:51PM EDT2024-09-20153.20158.55161.050.00-614350.41%
NVDA241018P009400002024-03-15 3:13PM EDT2024-10-18165.82162.85166.000.00-23149.30%
NVDA241115P009400002024-03-12 10:51AM EDT2024-11-15157.75168.45172.200.00-110348.52%
NVDA241220P009400002024-03-18 1:06PM EDT2024-12-20182.86175.45179.50+1.84+1.02%310947.73%
NVDA250117P009400002024-03-15 3:33PM EDT2025-01-17184.88179.00183.200.00-446446.64%
NVDA250221P009400002024-03-11 1:36PM EDT2025-02-21191.90183.15194.050.00-51747.37%
NVDA250321P009400002024-03-18 2:12PM EDT2025-03-21190.95186.05198.55-2.95-1.52%162346.81%
NVDA250620P009400002024-03-13 3:18PM EDT2025-06-20194.95200.75205.400.00-210043.66%
NVDA251219P009400002024-03-08 3:37PM EDT2025-12-19217.73222.05225.550.00-22941.30%
NVDA260116P009400002024-03-11 10:54AM EDT2026-01-16220.93223.95228.000.00-116940.95%
NVDA260618P009400002024-03-08 12:40PM EDT2026-06-18231.37238.70242.750.00-1139.78%
NVDA261218P009400002024-03-18 3:16PM EDT2026-12-18255.00246.00266.00+0.09+0.04%33640.05%