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
869.00 -15.55 (-1.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:960.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C009600002024-03-18 3:59PM EDT2024-03-2211.8511.6512.00-2.15-15.36%5,5571,93799.52%
NVDA240328C009600002024-03-18 3:58PM EDT2024-03-2818.9518.8019.25-2.55-11.86%9451,40578.13%
NVDA240405C009600002024-03-18 3:59PM EDT2024-04-0525.9025.4026.25-1.80-6.50%30139368.14%
NVDA240412C009600002024-03-18 3:50PM EDT2024-04-1232.9030.9531.95-3.68-10.06%1,03024164.51%
NVDA240419C009600002024-03-18 3:59PM EDT2024-04-1936.2135.6536.50-1.19-3.18%3882,42961.77%
NVDA240426C009600002024-03-18 3:33PM EDT2024-04-2644.5041.1042.00+1.85+4.34%3911160.97%
NVDA240517C009600002024-03-18 2:55PM EDT2024-05-1759.6056.7057.75+2.12+3.69%12472360.49%
NVDA240621C009600002024-03-18 3:34PM EDT2024-06-2188.3584.2085.55+1.20+1.38%991,20963.60%
NVDA240719C009600002024-03-18 3:25PM EDT2024-07-1997.2094.6096.15+1.65+1.73%10880861.03%
NVDA240816C009600002024-03-18 3:41PM EDT2024-08-16107.65105.35105.95-2.85-2.58%501,27959.61%
NVDA240920C009600002024-03-18 11:19AM EDT2024-09-20122.30120.15121.75-2.35-1.89%171,13559.79%
NVDA241018C009600002024-03-18 2:35PM EDT2024-10-18131.85127.75129.30+0.40+0.30%1117658.54%
NVDA241115C009600002024-03-18 9:33AM EDT2024-11-15158.20137.00138.40+27.40+20.95%19658.25%
NVDA241220C009600002024-03-18 1:55PM EDT2024-12-20148.42147.70149.40-7.58-4.86%4325257.98%
NVDA250117C009600002024-03-18 3:43PM EDT2025-01-17155.58153.75155.50-7.42-4.55%2356757.15%
NVDA250221C009600002024-03-18 9:39AM EDT2025-02-21193.70164.05165.90+25.70+15.30%47857.19%
NVDA250321C009600002024-03-18 12:14PM EDT2025-03-21173.12170.55172.45+5.07+3.02%1010856.82%
NVDA250620C009600002024-03-18 1:57PM EDT2025-06-20192.00190.80192.85+3.81+2.02%118256.08%
NVDA251219C009600002024-03-18 12:52PM EDT2025-12-19222.78227.70229.45+0.43+0.19%212155.51%
NVDA260116C009600002024-03-18 12:07PM EDT2026-01-16233.53232.45234.25+4.63+2.02%104455.37%
NVDA260618C009600002024-03-13 3:29PM EDT2026-06-18273.75259.40261.200.00-22755.26%
NVDA261218C009600002024-03-13 11:10AM EDT2026-12-18296.00286.80292.650.00-17155.30%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P009600002024-03-18 3:25PM EDT2024-03-2286.0585.7087.05-8.37-8.86%3361,77196.30%
NVDA240328P009600002024-03-18 2:35PM EDT2024-03-2890.5092.0093.45-8.60-8.68%288374.58%
NVDA240405P009600002024-03-18 3:31PM EDT2024-04-0596.7097.9599.45-3.10-3.11%263364.46%
NVDA240412P009600002024-03-18 12:25PM EDT2024-04-12104.45101.75104.75-5.53-5.03%21060.20%
NVDA240419P009600002024-03-18 12:25PM EDT2024-04-19108.33105.95107.80-1.71-1.55%3720257.00%
NVDA240426P009600002024-03-18 2:09PM EDT2024-04-26113.61109.60112.65+1.61+1.44%1955.59%
NVDA240517P009600002024-03-18 1:52PM EDT2024-05-17125.40122.80125.35+3.15+2.58%1421454.32%
NVDA240621P009600002024-03-18 3:33PM EDT2024-06-21146.20146.30148.25-3.85-2.57%1647056.32%
NVDA240719P009600002024-03-18 3:40PM EDT2024-07-19155.15153.65155.95-6.00-3.72%1128453.20%
NVDA240816P009600002024-03-18 1:05PM EDT2024-08-16168.90161.00162.45+3.30+1.99%28851.08%
NVDA240920P009600002024-03-15 1:45PM EDT2024-09-20174.73170.80173.950.00-29750.27%
NVDA241018P009600002024-03-18 12:02PM EDT2024-10-18179.70175.25178.80+0.20+0.11%112249.24%
NVDA241115P009600002024-03-08 3:04PM EDT2024-11-15182.80181.10184.900.00-4016548.43%
NVDA241220P009600002024-03-15 12:59PM EDT2024-12-20193.45187.95192.050.00-411047.60%
NVDA250117P009600002024-03-18 10:58AM EDT2025-01-17187.05191.10196.10-1.15-0.61%559646.62%
NVDA250221P009600002024-03-08 3:19PM EDT2025-02-21199.60194.35206.250.00-6447.14%
NVDA250321P009600002024-03-18 10:41AM EDT2025-03-21196.75198.35210.85-7.75-3.79%11446.61%
NVDA250620P009600002024-03-13 3:18PM EDT2025-06-20206.90213.00217.450.00-53443.41%
NVDA251219P009600002024-03-08 11:19AM EDT2025-12-19215.76234.10237.750.00-18441.10%
NVDA260116P009600002024-03-08 10:45AM EDT2026-01-16213.21236.25240.150.00-12240.74%
NVDA260618P009600002024-01-10 1:32PM EDT2026-06-18420.82300.05305.800.00--049.41%
NVDA261218P009600002024-03-18 11:06AM EDT2026-12-18265.20258.00278.00+3.70+1.41%32439.81%