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:1070.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C010700002024-03-28 3:59PM EDT2024-04-050.270.200.53-0.68-71.58%1,0171,37251.83%
NVDA240412C010700002024-03-28 3:49PM EDT2024-04-121.701.451.72-1.17-40.77%33096048.69%
NVDA240419C010700002024-03-28 3:59PM EDT2024-04-194.254.104.30-1.35-24.11%10286749.05%
NVDA240426C010700002024-03-28 3:57PM EDT2024-04-267.607.157.60-1.30-14.61%31031249.69%
NVDA240503C010700002024-03-28 3:49PM EDT2024-05-0310.5810.2511.00-1.92-15.36%2613649.90%
NVDA240517C010700002024-03-28 3:53PM EDT2024-05-1716.4516.1016.75-2.49-13.15%821,01748.91%
NVDA240621C010700002024-03-28 1:40PM EDT2024-06-2143.9443.8044.50+0.10+0.23%648256.89%
NVDA240719C010700002024-03-28 2:52PM EDT2024-07-1953.8853.1054.05-2.72-4.81%817254.52%
NVDA240816C010700002024-03-27 1:52PM EDT2024-08-1663.2863.3064.40-4.67-6.87%114053.72%
NVDA240920C010700002024-03-27 3:12PM EDT2024-09-2079.0079.7080.600.00-213654.89%
NVDA241018C010700002024-03-28 11:53AM EDT2024-10-1891.4087.3588.55+1.30+1.44%213253.95%
NVDA241115C010700002024-03-28 3:16PM EDT2024-11-1598.8096.8598.05-23.15-18.98%46053.96%
NVDA241220C010700002024-03-27 10:26AM EDT2024-12-20113.10108.60109.950.00-26354.18%
NVDA250117C010700002024-03-28 10:39AM EDT2025-01-17121.25115.05116.35+2.05+1.72%237753.55%
NVDA250221C010700002024-03-27 1:42PM EDT2025-02-21131.35125.50127.050.00-25253.72%
NVDA250620C010700002024-03-26 3:27PM EDT2025-06-20183.60155.75157.300.00-139753.63%
NVDA251219C010700002024-03-21 2:02PM EDT2025-12-19206.90197.25198.500.00-13253.98%
NVDA260116C010700002024-03-26 11:55AM EDT2026-01-16231.20200.65202.400.00-18453.58%
NVDA260618C010700002024-03-26 3:17PM EDT2026-06-18259.85230.50232.250.00-52053.89%
NVDA261218C010700002024-03-26 11:33AM EDT2026-12-18297.81263.05266.200.00-11454.42%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P010700002024-03-27 3:38PM EDT2024-04-05169.68159.00174.050.00-53294.64%
NVDA240412P010700002024-03-26 12:51PM EDT2024-04-12132.60166.20168.800.00-2451.90%
NVDA240419P010700002024-03-28 3:32PM EDT2024-04-19167.80167.95170.10+10.55+6.71%84047.22%
NVDA240426P010700002024-03-25 9:42AM EDT2024-04-26148.32169.15172.950.00-1147.59%
NVDA240503P010700002024-03-25 9:37AM EDT2024-05-03146.50171.00175.400.00-1046.83%
NVDA240517P010700002024-03-22 11:33AM EDT2024-05-17157.60176.00178.400.00-14543.52%
NVDA240621P010700002024-03-28 10:12AM EDT2024-06-21203.20198.00200.25-2.10-1.02%1039750.08%
NVDA240719P010700002024-03-28 9:36AM EDT2024-07-19215.35203.70207.05+31.65+17.23%45547.36%
NVDA240816P010700002024-03-27 1:49PM EDT2024-08-16214.30210.10214.400.00-106646.08%
NVDA240920P010700002024-03-27 10:42AM EDT2024-09-20228.80221.35225.750.00-15146.17%
NVDA241018P010700002024-03-21 3:07PM EDT2024-10-18230.25226.25230.700.00-292044.85%
NVDA241115P010700002024-03-22 10:35AM EDT2024-11-15229.40232.30236.200.00-52844.07%
NVDA241220P010700002024-03-27 1:11PM EDT2024-12-20248.15239.80244.000.00-211943.72%
NVDA250117P010700002024-03-25 10:48AM EDT2025-01-17226.55241.20248.250.00-120442.95%
NVDA250221P010700002024-03-26 11:49AM EDT2025-02-21238.75246.20257.150.00-21543.27%
NVDA250620P010700002024-03-28 9:39AM EDT2025-06-20274.25260.00278.00-17.60-6.03%14342.39%
NVDA251219P010700002024-03-20 12:57PM EDT2025-12-19299.65288.50292.500.00-21538.84%
NVDA260116P010700002024-03-22 1:21PM EDT2026-01-16280.29290.85295.100.00-44438.55%
NVDA260618P010700002024-03-12 2:22PM EDT2026-06-18310.22307.40310.000.00-162137.51%