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:970.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C009700002024-03-18 3:59PM EDT2024-03-2210.209.9510.25-1.91-15.77%5,5213,542100.09%
NVDA240328C009700002024-03-18 3:59PM EDT2024-03-2816.9316.6017.25-2.47-12.73%1,32786778.56%
NVDA240405C009700002024-03-18 3:59PM EDT2024-04-0523.7023.1523.95-2.05-7.96%13659668.59%
NVDA240412C009700002024-03-18 3:08PM EDT2024-04-1231.6528.4529.45+1.01+3.30%5417464.80%
NVDA240419C009700002024-03-18 3:59PM EDT2024-04-1933.5233.1533.85-1.28-3.68%4571,63162.06%
NVDA240426C009700002024-03-18 3:35PM EDT2024-04-2641.4038.3539.25+1.10+2.73%3825861.16%
NVDA240517C009700002024-03-18 3:54PM EDT2024-05-1754.8553.7554.80+0.56+1.03%1,07928960.64%
NVDA240621C009700002024-03-18 3:09PM EDT2024-06-2184.9081.1582.35-3.40-3.85%7757363.72%
NVDA240816C009700002024-03-18 3:59PM EDT2024-08-16102.40102.05102.85-3.55-3.35%1526459.69%
NVDA240920C009700002024-03-18 10:41AM EDT2024-09-20128.82116.80118.30+3.77+3.01%679959.78%
NVDA241018C009700002024-03-18 10:16AM EDT2024-10-18143.27124.60125.90+8.75+6.50%24758.58%
NVDA241115C009700002024-03-18 11:29AM EDT2024-11-15136.45133.65134.95-1.05-0.76%49858.24%
NVDA241220C009700002024-03-18 1:55PM EDT2024-12-20144.98144.30145.95+0.01+0.01%1528157.96%
NVDA250117C009700002024-03-18 3:32PM EDT2025-01-17154.10150.25152.05+1.80+1.18%2141157.11%
NVDA250221C009700002024-03-15 2:46PM EDT2025-02-21169.40160.50162.450.00-217057.13%
NVDA250620C009700002024-03-18 2:40PM EDT2025-06-20190.54187.25189.30+9.09+5.01%99356.01%
NVDA251219C009700002024-03-15 12:42PM EDT2025-12-19231.10224.15225.950.00-103655.42%
NVDA260116C009700002024-03-18 1:12PM EDT2026-01-16224.80228.90230.75-12.70-5.35%74655.28%
NVDA260618C009700002024-03-18 3:01PM EDT2026-06-18259.45255.95257.75-12.55-4.61%44755.17%
NVDA261218C009700002024-03-18 9:30AM EDT2026-12-18292.52283.40289.30+17.52+6.37%158055.22%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P009700002024-03-18 3:59PM EDT2024-03-2295.0094.0595.40-8.00-7.77%2223,39796.91%
NVDA240328P009700002024-03-18 3:23PM EDT2024-03-2899.95100.05101.50-3.50-3.38%2433575.16%
NVDA240405P009700002024-03-18 9:59AM EDT2024-04-0592.75105.70107.20-20.90-18.39%42964.81%
NVDA240412P009700002024-03-18 9:31AM EDT2024-04-1299.03109.30112.20-5.06-4.86%215160.37%
NVDA240419P009700002024-03-18 11:17AM EDT2024-04-19115.78110.55115.65+1.32+1.15%5617355.90%
NVDA240426P009700002024-03-18 11:12AM EDT2024-04-26114.28117.25119.95-2.12-1.82%71155.89%
NVDA240517P009700002024-03-18 3:21PM EDT2024-05-17131.10130.00132.40-6.98-5.06%46354.46%
NVDA240621P009700002024-03-18 3:28PM EDT2024-06-21154.45152.80155.00-3.40-2.15%6322756.26%
NVDA240816P009700002024-03-14 3:18PM EDT2024-08-16177.00167.80169.400.00-36251.18%
NVDA240920P009700002024-03-18 10:49AM EDT2024-09-20169.30177.40180.45-11.10-6.15%116150.23%
NVDA241018P009700002024-03-18 1:03PM EDT2024-10-18190.35182.05185.35+5.70+3.09%5849.22%
NVDA241115P009700002024-03-15 1:34PM EDT2024-11-15192.87187.50191.400.00-217848.39%
NVDA241220P009700002024-03-15 2:29PM EDT2024-12-20197.47194.45198.650.00-217447.59%
NVDA250117P009700002024-03-08 12:33PM EDT2025-01-17196.80197.85202.500.00-139646.55%
NVDA250221P009700002024-03-11 10:32AM EDT2025-02-21202.75201.40213.350.00-2447.28%
NVDA250620P009700002024-03-13 3:18PM EDT2025-06-20213.15219.20224.050.00-29843.40%
NVDA251219P009700002024-03-13 10:53AM EDT2025-12-19238.90240.15243.950.00-21341.00%
NVDA260116P009700002024-03-11 3:58PM EDT2026-01-16248.17242.25246.250.00-33640.62%
NVDA260618P009700002024-03-06 11:12AM EDT2026-06-18247.65256.65260.950.00-91939.45%