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:1160.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C011600002024-03-28 3:59PM EDT2024-04-050.090.000.10-0.24-72.73%62430458.40%
NVDA240412C011600002024-03-28 3:58PM EDT2024-04-120.530.440.54-0.51-49.04%21123554.91%
NVDA240419C011600002024-03-28 3:59PM EDT2024-04-191.471.351.50-0.78-34.67%16779953.19%
NVDA240426C011600002024-03-28 3:58PM EDT2024-04-263.102.863.15-1.45-31.87%527953.07%
NVDA240503C011600002024-03-28 10:19AM EDT2024-05-034.973.905.65-1.42-22.22%323752.52%
NVDA240517C011600002024-03-28 12:10PM EDT2024-05-178.208.058.30-1.70-17.17%4850950.73%
NVDA240621C011600002024-03-28 2:28PM EDT2024-06-2128.8528.2528.80-0.63-2.14%334857.64%
NVDA240719C011600002024-03-28 3:34PM EDT2024-07-1936.5036.0036.80-0.15-0.41%27055.04%
NVDA240816C011600002024-03-28 9:34AM EDT2024-08-1647.5044.7045.70+1.20+2.59%34954.03%
NVDA240920C011600002024-03-28 2:43PM EDT2024-09-2059.6559.0560.10-8.47-12.43%131454.93%
NVDA241018C011600002024-03-25 11:01AM EDT2024-10-1898.6566.4067.550.00-74954.04%
NVDA241115C011600002024-03-18 11:32AM EDT2024-11-1584.0075.1076.300.00-34753.95%
NVDA241220C011600002024-03-26 3:59PM EDT2024-12-20101.3786.1087.400.00-1428554.08%
NVDA250117C011600002024-03-27 10:48AM EDT2025-01-1797.0092.1093.400.00-7716253.39%
NVDA250221C011600002024-03-27 3:15PM EDT2025-02-21101.75102.05103.550.00-410653.51%
NVDA250321C011600002024-03-27 2:52PM EDT2025-03-21111.55109.20110.75+0.05+0.04%54453.43%
NVDA250620C011600002024-03-21 2:47PM EDT2025-06-20141.05131.05132.600.00-214553.25%
NVDA251219C011600002024-03-27 12:34PM EDT2025-12-19174.15171.90173.100.00-18853.52%
NVDA260116C011600002024-03-21 12:48PM EDT2026-01-16189.75175.00176.750.00-42453.07%
NVDA260618C011600002024-03-19 9:47AM EDT2026-06-18178.87204.75206.500.00-4353.35%
NVDA261218C011600002024-03-27 10:25AM EDT2026-12-18238.11237.55240.700.00-1753.86%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P011600002024-03-25 10:24AM EDT2024-04-05196.65248.00264.200.00-100125.15%
NVDA240412P011600002024-03-27 11:55AM EDT2024-04-12263.18248.00263.400.00-131188.93%
NVDA240419P011600002024-03-28 1:40PM EDT2024-04-19253.08255.85258.35+35.58+16.36%207755.98%
NVDA240426P011600002024-03-27 10:49AM EDT2024-04-26263.55255.65259.600.00-1153.64%
NVDA240517P011600002024-03-25 2:24PM EDT2024-05-17214.20258.65261.150.00-2644.46%
NVDA240621P011600002024-03-27 10:08AM EDT2024-06-21283.10272.05275.350.00-25849.82%
NVDA240719P011600002024-03-25 10:16AM EDT2024-07-19243.50275.00281.200.00-2347.45%
NVDA240816P011600002024-03-14 10:35AM EDT2024-08-16315.55281.95287.400.00-1146.21%
NVDA240920P011600002024-03-27 12:13PM EDT2024-09-20299.98286.35300.100.00-45247.65%
NVDA241018P011600002024-03-27 12:13PM EDT2024-10-18304.48293.00299.850.00-2844.15%
NVDA241115P011600002024-03-08 10:56AM EDT2024-11-15283.35296.90312.000.00-2646.30%
NVDA241220P011600002024-03-15 1:41PM EDT2024-12-20335.87307.25317.650.00-685245.21%
NVDA250117P011600002024-03-26 11:44AM EDT2025-01-17294.10307.80321.900.00-17944.46%
NVDA250321P011600002024-03-06 2:15PM EDT2025-03-21320.60315.75326.550.00-4441.78%
NVDA250620P011600002024-03-20 12:58PM EDT2025-06-20345.85327.00339.000.00-94140.64%
NVDA251219P011600002024-02-13 1:12PM EDT2025-12-19457.55369.65380.950.00-42443.40%
NVDA260116P011600002024-02-12 3:40PM EDT2026-01-16456.70359.35365.700.00-122939.27%
NVDA260618P011600002024-03-26 10:43AM EDT2026-06-18356.55366.60374.450.00-2337.04%