Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
860.01-21.85 (-2.48%)
At close: 04:00PM EDT
865.49 +5.48 (+0.64%)
Pre-market: 08:14AM EDT
In the money
Show:ListStraddle
Strike:770.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C007700002024-04-15 3:37PM EDT2024-04-1994.850.000.000.00-1661,6400.00%
NVDA240426C007700002024-04-15 2:37PM EDT2024-04-26106.200.000.000.00-13840.00%
NVDA240503C007700002024-04-15 3:29PM EDT2024-05-0399.120.000.000.00-8370.00%
NVDA240510C007700002024-04-15 12:14PM EDT2024-05-10128.050.000.000.00-1280.00%
NVDA240517C007700002024-04-15 3:52PM EDT2024-05-17106.950.000.000.00-184,1730.00%
NVDA240524C007700002024-04-15 12:48PM EDT2024-05-24136.100.000.000.00-31190.00%
NVDA240621C007700002024-04-15 3:54PM EDT2024-06-21133.890.000.000.00-142,5310.00%
NVDA240816C007700002024-04-15 3:20PM EDT2024-08-16154.700.000.000.00-255910.00%
NVDA240920C007700002024-04-15 12:23PM EDT2024-09-20186.390.000.000.00-22990.00%
NVDA241018C007700002024-04-11 2:17PM EDT2024-10-18205.710.000.000.00-10440.00%
NVDA241115C007700002024-04-15 2:21PM EDT2024-11-15192.050.000.000.00-1770.00%
NVDA241220C007700002024-04-15 11:54AM EDT2024-12-20219.350.000.000.00-13070.00%
NVDA250117C007700002024-04-15 2:59PM EDT2025-01-17209.850.000.000.00-329610.00%
NVDA250221C007700002024-04-12 11:51AM EDT2025-02-21239.330.000.000.00-4350.00%
NVDA250321C007700002024-04-15 1:57PM EDT2025-03-21227.300.000.000.00-19900.00%
NVDA250620C007700002024-04-09 10:42AM EDT2025-06-20225.510.000.000.00-56090.00%
NVDA251219C007700002024-04-15 3:26PM EDT2025-12-19280.580.000.000.00-221700.00%
NVDA260116C007700002024-04-09 10:19AM EDT2026-01-16277.600.000.000.00-14660.00%
NVDA260618C007700002024-04-15 3:54PM EDT2026-06-18310.720.000.000.00-21060.00%
NVDA261218C007700002024-04-05 3:32PM EDT2026-12-18351.600.000.000.00-52130.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P007700002024-04-15 3:59PM EDT2024-04-190.670.000.000.00-1,5734,22125.00%
NVDA240426P007700002024-04-15 3:57PM EDT2024-04-262.660.000.000.00-6381,76712.50%
NVDA240503P007700002024-04-15 3:59PM EDT2024-05-035.790.000.000.00-13566912.50%
NVDA240510P007700002024-04-15 3:52PM EDT2024-05-108.150.000.000.00-1032646.25%
NVDA240517P007700002024-04-15 3:48PM EDT2024-05-1710.900.000.000.00-3362,3846.25%
NVDA240524P007700002024-04-15 2:16PM EDT2024-05-2425.890.000.000.00-282976.25%
NVDA240531P007700002024-04-15 3:56PM EDT2024-05-3128.300.000.000.00-49546.25%
NVDA240621P007700002024-04-15 3:00PM EDT2024-06-2132.970.000.000.00-361,4076.25%
NVDA240816P007700002024-04-15 2:18PM EDT2024-08-1647.340.000.000.00-73743.13%
NVDA240920P007700002024-04-15 3:17PM EDT2024-09-2059.700.000.000.00-177743.13%
NVDA241018P007700002024-04-12 2:59PM EDT2024-10-1861.800.000.000.00-61253.13%
NVDA241115P007700002024-04-15 10:12AM EDT2024-11-1562.380.000.000.00-11553.13%
NVDA241220P007700002024-04-15 2:42PM EDT2024-12-2076.200.000.000.00-61753.13%
NVDA250117P007700002024-04-15 3:41PM EDT2025-01-1782.120.000.000.00-661,0243.13%
NVDA250221P007700002024-04-15 3:41PM EDT2025-02-2188.270.000.000.00-38593.13%
NVDA250321P007700002024-04-10 10:06AM EDT2025-03-2191.990.000.000.00-31613.13%
NVDA250620P007700002024-04-11 1:15PM EDT2025-06-2096.500.000.000.00-13941.56%
NVDA251219P007700002024-04-12 9:45AM EDT2025-12-19120.000.000.000.00-1441.56%
NVDA260116P007700002024-04-12 1:06PM EDT2026-01-16125.350.000.000.00-1801.56%
NVDA260618P007700002024-04-15 3:29PM EDT2026-06-18145.000.000.000.00-15951.56%
NVDA261218P007700002024-04-09 11:41AM EDT2026-12-18168.650.000.000.00-1101031.56%