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:850.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C008500002024-03-28 3:54PM EDT2024-04-0558.6856.6059.70-0.98-1.64%1,12888346.34%
NVDA240412C008500002024-03-28 3:22PM EDT2024-04-1265.1563.5064.95-1.95-2.91%11166043.89%
NVDA240419C008500002024-03-28 3:56PM EDT2024-04-1972.5070.6571.80-0.50-0.68%2646,64645.87%
NVDA240426C008500002024-03-28 2:01PM EDT2024-04-2677.2576.8577.75-2.50-3.13%2327146.81%
NVDA240503C008500002024-03-28 3:38PM EDT2024-05-0383.1082.5083.55-1.90-2.24%223547.83%
NVDA240517C008500002024-03-28 3:59PM EDT2024-05-1794.3791.7092.65+0.07+0.07%2112,60948.15%
NVDA240621C008500002024-03-28 3:59PM EDT2024-06-21126.08124.15125.05-1.98-1.55%763,51356.73%
NVDA240816C008500002024-03-28 2:22PM EDT2024-08-16148.35145.15146.25-0.78-0.52%2372154.07%
NVDA241018C008500002024-03-28 3:18PM EDT2024-10-18172.75170.00170.95-1.70-0.97%816654.72%
NVDA241115C008500002024-03-28 3:17PM EDT2024-11-15182.04179.40180.65-1.51-0.82%2647354.86%
NVDA250117C008500002024-03-28 3:58PM EDT2025-01-17199.90199.90200.75+3.04+1.54%232,39955.34%
NVDA250221C008500002024-03-28 9:50AM EDT2025-02-21219.50208.45209.95+8.50+4.03%115655.10%
NVDA250321C008500002024-03-28 2:53PM EDT2025-03-21218.00215.95217.50-4.00-1.80%17348655.17%
NVDA250620C008500002024-03-27 10:11AM EDT2025-06-20241.71236.90241.35+4.71+1.99%292455.32%
NVDA251219C008500002024-03-28 11:39AM EDT2025-12-19279.95276.70281.60+0.47+0.17%51,34655.92%
NVDA260116C008500002024-03-28 11:16AM EDT2026-01-16289.15281.45284.05+10.22+3.66%120755.54%
NVDA260618C008500002024-03-27 10:23AM EDT2026-06-18312.50309.45312.050.00-138255.85%
NVDA261218C008500002024-03-28 3:37PM EDT2026-12-18341.02338.05343.30+3.02+0.89%525056.18%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P008500002024-03-28 3:59PM EDT2024-04-053.503.303.65-2.42-40.88%10,5385,50638.61%
NVDA240412P008500002024-03-28 3:59PM EDT2024-04-129.459.109.45-2.58-21.45%8402,07740.36%
NVDA240419P008500002024-03-28 3:59PM EDT2024-04-1915.0015.0015.45-2.84-15.92%1,8078,17742.05%
NVDA240426P008500002024-03-28 3:57PM EDT2024-04-2620.0820.0520.75-3.67-15.45%29864942.88%
NVDA240503P008500002024-03-28 3:58PM EDT2024-05-0325.2124.8025.70-2.19-7.99%12125143.55%
NVDA240517P008500002024-03-28 3:55PM EDT2024-05-1732.1132.2032.85-2.84-8.13%4661,93642.99%
NVDA240621P008500002024-03-28 3:58PM EDT2024-06-2160.3560.3561.10-3.04-4.80%1382,40250.40%
NVDA240816P008500002024-03-28 1:48PM EDT2024-08-1674.5074.9076.00-4.89-6.16%735446.42%
NVDA241018P008500002024-03-28 9:46AM EDT2024-10-1894.7292.4093.60-2.48-2.55%1018445.54%
NVDA241115P008500002024-03-28 2:31PM EDT2024-11-1599.6898.90100.25-4.52-4.34%1153245.17%
NVDA250117P008500002024-03-28 3:33PM EDT2025-01-17111.35111.25112.55-5.15-4.42%7565644.09%
NVDA250221P008500002024-03-28 3:25PM EDT2025-02-21118.30117.85119.50-7.70-6.11%44843.85%
NVDA250321P008500002024-03-25 11:08AM EDT2025-03-21113.20122.55124.350.00-102843.55%
NVDA250620P008500002024-03-28 1:47PM EDT2025-06-20136.90136.25137.75-8.85-6.07%896542.47%
NVDA251219P008500002024-03-27 9:49AM EDT2025-12-19160.91159.85162.000.00-2056541.32%
NVDA260116P008500002024-03-27 1:47PM EDT2026-01-16166.35162.35164.350.00-20015640.95%
NVDA260618P008500002024-03-26 1:31PM EDT2026-06-18171.64178.70181.250.00-12540.29%
NVDA261218P008500002024-03-26 3:42PM EDT2026-12-18190.00189.90204.850.00-1110040.73%