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:880.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C008800002024-03-28 3:59PM EDT2024-04-0533.9433.5034.45-4.01-10.57%1,7541,17839.04%
NVDA240412C008800002024-03-28 2:57PM EDT2024-04-1244.9243.0043.90-2.16-4.59%7737342.57%
NVDA240419C008800002024-03-28 3:59PM EDT2024-04-1952.6551.4552.25-2.10-3.84%5422,83545.08%
NVDA240426C008800002024-03-28 3:45PM EDT2024-04-2658.7058.2059.10-3.46-5.57%24125346.27%
NVDA240503C008800002024-03-28 3:35PM EDT2024-05-0365.7564.5065.60-2.75-4.01%192447.47%
NVDA240517C008800002024-03-28 3:59PM EDT2024-05-1775.8074.3575.20-2.30-2.94%1913,00847.69%
NVDA240621C008800002024-03-28 3:56PM EDT2024-06-21109.50108.60109.45-2.15-1.93%8541,86056.55%
NVDA240719C008800002024-03-28 3:14PM EDT2024-07-19120.75119.00120.05-1.05-0.86%15693354.43%
NVDA240816C008800002024-03-28 3:59PM EDT2024-08-16131.42130.10131.25-2.48-1.85%325253.85%
NVDA240920C008800002024-03-28 2:50PM EDT2024-09-20148.00146.70147.80-3.05-2.02%2194355.03%
NVDA241018C008800002024-03-28 12:41PM EDT2024-10-18160.55155.25156.50+6.33+4.10%473254.43%
NVDA241115C008800002024-03-28 11:09AM EDT2024-11-15171.50165.10166.35+8.70+5.34%223454.60%
NVDA241220C008800002024-03-28 12:53PM EDT2024-12-20182.35177.15178.50+2.35+1.31%1158454.98%
NVDA250117C008800002024-03-28 3:49PM EDT2025-01-17185.04185.35186.35-4.28-2.26%791,59354.89%
NVDA250221C008800002024-03-28 2:56PM EDT2025-02-21196.98195.85196.95-1.12-0.57%1910055.12%
NVDA250321C008800002024-03-28 3:06PM EDT2025-03-21205.00202.15203.70-2.39-1.15%15356954.84%
NVDA250620C008800002024-03-28 3:50PM EDT2025-06-20226.48225.00226.50+1.77+0.79%2027255.01%
NVDA251219C008800002024-03-28 2:55PM EDT2025-12-19266.15264.30265.90+0.82+0.31%316755.30%
NVDA260116C008800002024-03-28 12:30PM EDT2026-01-16274.07269.05270.80+6.32+2.36%248455.20%
NVDA260618C008800002024-03-28 10:15AM EDT2026-06-18301.65298.65301.00-3.95-1.29%24255.81%
NVDA261218C008800002024-03-27 3:45PM EDT2026-12-18330.80325.95331.500.00-1064555.84%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P008800002024-03-28 3:59PM EDT2024-04-059.939.8010.20-3.86-27.99%5,4762,92737.58%
NVDA240412P008800002024-03-28 3:56PM EDT2024-04-1217.9017.4018.95-4.40-19.73%42194840.55%
NVDA240419P008800002024-03-28 3:56PM EDT2024-04-1925.7525.5026.15-3.50-11.97%4001,61542.08%
NVDA240426P008800002024-03-28 3:06PM EDT2024-04-2630.6031.3532.15-4.15-11.94%4275942.82%
NVDA240503P008800002024-03-28 1:57PM EDT2024-05-0336.5536.7037.70-3.55-8.85%107943.51%
NVDA240517P008800002024-03-28 3:52PM EDT2024-05-1744.9544.8045.40-4.06-8.28%781,48342.88%
NVDA240621P008800002024-03-28 3:39PM EDT2024-06-2174.4774.4575.35-3.01-3.88%2261,34150.32%
NVDA240719P008800002024-03-28 3:39PM EDT2024-07-1982.0781.8082.70-3.96-4.60%4051747.64%
NVDA240816P008800002024-03-28 12:49PM EDT2024-08-1689.8089.5590.65-6.20-6.46%715646.30%
NVDA240920P008800002024-03-28 9:36AM EDT2024-09-20109.10101.40104.00+3.03+2.86%186446.93%
NVDA241018P008800002024-03-25 11:23AM EDT2024-10-1896.00107.30108.700.00-46745.39%
NVDA241115P008800002024-03-28 9:35AM EDT2024-11-15121.75113.95115.40+14.54+13.56%174244.97%
NVDA241220P008800002024-03-28 3:59PM EDT2024-12-20122.67122.35123.90-4.68-3.67%2036344.77%
NVDA250117P008800002024-03-28 3:19PM EDT2025-01-17125.60126.70127.80-5.92-4.50%1277343.84%
NVDA250221P008800002024-03-25 2:26PM EDT2025-02-21123.28132.80134.250.00-3843.40%
NVDA250321P008800002024-03-27 10:07AM EDT2025-03-21146.39137.85139.750.00-23343.27%
NVDA250620P008800002024-03-28 2:53PM EDT2025-06-20153.00151.65153.30-7.00-4.37%419742.17%
NVDA251219P008800002024-03-25 10:39AM EDT2025-12-19179.66175.45177.70+13.86+8.36%25040.97%
NVDA260116P008800002024-03-25 1:38PM EDT2026-01-16168.13178.05180.250.00-19340.64%
NVDA260618P008800002024-03-28 2:17PM EDT2026-06-18196.54194.45197.10-5.46-2.70%21439.93%
NVDA261218P008800002024-03-28 9:50AM EDT2026-12-18212.99204.15221.15-1.95-0.91%27440.39%