Australia markets close in 3 hours 8 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:950.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C009500002024-03-18 3:59PM EDT2024-03-2213.5013.5014.00-2.60-16.15%29,37510,33098.75%
NVDA240328C009500002024-03-18 3:59PM EDT2024-03-2821.4521.0021.45-2.40-10.06%3,9063,91577.44%
NVDA240405C009500002024-03-18 3:59PM EDT2024-04-0528.5127.9028.75-2.06-6.74%8381,27767.72%
NVDA240412C009500002024-03-18 3:46PM EDT2024-04-1234.7033.5034.65-1.10-3.07%24946764.13%
NVDA240419C009500002024-03-18 3:59PM EDT2024-04-1939.0138.7039.30-1.44-3.56%2,1667,46461.65%
NVDA240426C009500002024-03-18 3:59PM EDT2024-04-2644.5043.5044.90-1.25-2.73%17477960.53%
NVDA240517C009500002024-03-18 3:57PM EDT2024-05-1760.3060.0060.90-0.55-0.90%2,0244,64860.42%
NVDA240621C009500002024-03-18 3:57PM EDT2024-06-2188.4587.8588.90-0.34-0.38%1,6843,02763.63%
NVDA240816C009500002024-03-18 3:42PM EDT2024-08-16111.50108.70109.40+1.30+1.18%521,69459.58%
NVDA240920C009500002024-03-18 3:57PM EDT2024-09-20124.50123.75125.10+1.02+0.83%271,47959.79%
NVDA241018C009500002024-03-18 10:36AM EDT2024-10-18142.43131.50132.75+3.55+2.56%68258.59%
NVDA241115C009500002024-03-18 10:37AM EDT2024-11-15141.95140.50141.85+1.95+1.39%416958.26%
NVDA241220C009500002024-03-18 3:27PM EDT2024-12-20152.53151.20152.95-6.28-3.95%3859158.01%
NVDA250117C009500002024-03-18 3:43PM EDT2025-01-17159.00157.25159.05+0.75+0.47%921,81857.18%
NVDA250221C009500002024-03-18 9:35AM EDT2025-02-21191.78167.70169.50+15.23+8.63%314757.26%
NVDA250620C009500002024-03-18 3:48PM EDT2025-06-20198.55194.60196.45+1.25+0.63%1544656.18%
NVDA251219C009500002024-03-18 2:24PM EDT2025-12-19234.35231.25233.05-4.45-1.86%141,39655.60%
NVDA260116C009500002024-03-18 1:11PM EDT2026-01-16231.75236.00237.85-12.05-4.94%225655.46%
NVDA260618C009500002024-03-14 9:52AM EDT2026-06-18261.13262.90264.700.00-135955.35%
NVDA261218C009500002024-03-18 2:47PM EDT2026-12-18294.12290.25296.10+12.27+4.35%1435555.40%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P009500002024-03-18 3:59PM EDT2024-03-2278.9277.6578.95-7.03-8.18%1,03998395.75%
NVDA240328P009500002024-03-18 3:55PM EDT2024-03-2886.3784.3085.55-3.93-4.35%25640674.04%
NVDA240405P009500002024-03-18 3:54PM EDT2024-04-0590.8690.4591.85-3.64-3.85%3912264.08%
NVDA240412P009500002024-03-18 11:13AM EDT2024-04-1291.7095.1597.35-12.80-12.25%627760.36%
NVDA240419P009500002024-03-18 3:57PM EDT2024-04-19100.0095.85103.00-4.05-3.89%2984956.59%
NVDA240426P009500002024-03-18 3:42PM EDT2024-04-26104.50103.50105.65-2.60-2.43%2011055.96%
NVDA240517P009500002024-03-18 11:17AM EDT2024-05-17118.33117.00117.95-1.17-0.98%4519154.43%
NVDA240621P009500002024-03-18 3:28PM EDT2024-06-21140.95140.10141.90-0.80-0.56%1958956.50%
NVDA240816P009500002024-03-18 3:40PM EDT2024-08-16155.50154.90156.05-6.00-3.72%75951.21%
NVDA240920P009500002024-03-15 1:23PM EDT2024-09-20167.97164.65167.400.00-222050.34%
NVDA241018P009500002024-03-18 12:58PM EDT2024-10-18177.65168.85172.35+6.00+3.50%53549.27%
NVDA241115P009500002024-03-08 3:53PM EDT2024-11-15168.63174.75178.70-5.38-3.09%16048.54%
NVDA241220P009500002024-03-18 2:13PM EDT2024-12-20184.65181.65185.75-5.53-2.91%1348347.67%
NVDA250117P009500002024-03-18 12:39PM EDT2025-01-17188.50184.80189.80-3.35-1.75%61,04746.69%
NVDA250221P009500002024-03-11 1:39PM EDT2025-02-21199.10188.05200.200.00-3747.28%
NVDA250620P009500002024-03-18 9:46AM EDT2025-06-20201.00206.85211.30+0.40+0.20%26243.51%
NVDA251219P009500002024-03-08 12:02PM EDT2025-12-19216.36228.05231.600.00-15941.20%
NVDA260116P009500002024-03-13 11:25AM EDT2026-01-16229.40229.95234.050.00-117340.85%
NVDA260618P009500002024-03-14 3:55PM EDT2026-06-18248.00244.65248.750.00-12839.67%
NVDA261218P009500002024-03-18 11:05AM EDT2026-12-18260.30252.00272.00-0.49-0.19%16439.93%