Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
903.56+1.06 (+0.12%)
At close: 04:00PM EDT
901.49 -2.07 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1010.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C010100002024-03-28 3:59PM EDT2024-04-051.081.001.08-1.54-58.78%1,8951,19943.75%
NVDA240412C010100002024-03-28 3:59PM EDT2024-04-124.754.504.75-2.15-31.16%63654745.18%
NVDA240419C010100002024-03-28 3:54PM EDT2024-04-199.559.259.60-2.26-19.14%4641,27546.66%
NVDA240426C010100002024-03-28 3:50PM EDT2024-04-2614.4814.0014.65-2.32-13.81%5125647.68%
NVDA240503C010100002024-03-28 3:41PM EDT2024-05-0319.0018.8019.60-2.66-12.28%467448.41%
NVDA240517C010100002024-03-28 3:51PM EDT2024-05-1727.1026.7027.40-3.31-10.88%661,50148.05%
NVDA240621C010100002024-03-28 3:58PM EDT2024-06-2160.1058.8059.55-2.37-3.79%1796156.60%
NVDA240719C010100002024-03-28 2:00PM EDT2024-07-1970.2568.9069.80-2.25-3.10%454354.31%
NVDA240816C010100002024-03-28 3:53PM EDT2024-08-1680.2079.8080.85-2.77-3.34%2117153.61%
NVDA240920C010100002024-03-28 2:22PM EDT2024-09-2097.0097.4598.20-0.50-0.51%550055.04%
NVDA241018C010100002024-03-27 3:41PM EDT2024-10-18108.40104.90106.100.00-22153.98%
NVDA241115C010100002024-03-28 10:37AM EDT2024-11-15116.05114.75115.95-1.50-1.28%48854.05%
NVDA241220C010100002024-03-28 1:59PM EDT2024-12-20128.40126.80128.15-3.00-2.28%217054.32%
NVDA250117C010100002024-03-28 12:42PM EDT2025-01-17138.46133.45134.80+2.03+1.49%244353.73%
NVDA250221C010100002024-03-28 1:47PM EDT2025-02-21147.55144.15145.65-2.00-1.34%49353.94%
NVDA250620C010100002024-03-28 11:29AM EDT2025-06-20180.20174.85176.40+1.04+0.58%610553.95%
NVDA251219C010100002024-03-19 12:21PM EDT2025-12-19200.45215.25216.850.00-13154.15%
NVDA260116C010100002024-03-27 10:12AM EDT2026-01-16219.85220.00221.750.00-38954.00%
NVDA260618C010100002024-03-28 3:14PM EDT2026-06-18252.05249.80251.40+3.86+1.56%161954.33%
NVDA261218C010100002024-03-27 10:25AM EDT2026-12-18282.00282.20285.050.00-38654.89%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P010100002024-03-26 3:52PM EDT2024-04-0584.00106.30108.700.00-888651.14%
NVDA240412P010100002024-03-27 10:09AM EDT2024-04-12119.34108.75111.200.00-123245.22%
NVDA240419P010100002024-03-28 3:06PM EDT2024-04-19111.90112.65114.65-7.30-6.12%417044.22%
NVDA240426P010100002024-03-26 10:42AM EDT2024-04-2693.91115.45119.250.00-41045.22%
NVDA240503P010100002024-03-27 10:01AM EDT2024-05-03121.38118.70123.80-7.89-6.10%1945.93%
NVDA240517P010100002024-03-28 1:30PM EDT2024-05-17125.54126.50128.25-7.86-5.89%54843.12%
NVDA240621P010100002024-03-28 2:00PM EDT2024-06-21153.66153.15155.30+19.96+14.93%1021350.40%
NVDA240719P010100002024-03-27 12:15PM EDT2024-07-19167.91160.30162.200.00-516047.33%
NVDA240816P010100002024-03-22 10:20AM EDT2024-08-16161.90168.05170.400.00-110946.17%
NVDA240920P010100002024-03-26 1:56PM EDT2024-09-20163.25178.85181.800.00-3629845.99%
NVDA241018P010100002024-03-25 3:43PM EDT2024-10-18167.40183.80187.300.00-194244.79%
NVDA241115P010100002024-03-28 9:34AM EDT2024-11-15201.80190.15194.40+13.10+6.94%19844.50%
NVDA241220P010100002024-03-28 1:12PM EDT2024-12-20201.40198.05202.70+19.35+10.63%1535344.20%
NVDA250117P010100002024-03-27 10:44AM EDT2025-01-17210.45200.45212.000.00-1020144.93%
NVDA250221P010100002024-03-27 3:10PM EDT2025-02-21219.35208.05213.200.00-163142.83%
NVDA250620P010100002024-03-26 11:42AM EDT2025-06-20216.45226.05230.550.00-43441.07%
NVDA251219P010100002024-02-05 1:51PM EDT2025-12-19349.10249.85251.300.00-23039.03%
NVDA260116P010100002024-03-25 11:34AM EDT2026-01-16238.60252.90255.000.00-22738.96%
NVDA260618P010100002024-03-28 3:13PM EDT2026-06-18270.80269.10271.70-14.25-5.00%161438.22%
NVDA261218P010100002024-02-22 10:45AM EDT2026-12-18321.45266.00284.000.00-1136.61%