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:1180.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C011800002024-03-28 3:59PM EDT2024-04-050.070.050.13-0.20-74.07%1,82541465.63%
NVDA240412C011800002024-03-28 2:37PM EDT2024-04-120.480.350.44-0.39-44.83%5416556.49%
NVDA240419C011800002024-03-28 3:54PM EDT2024-04-191.281.151.24-0.59-31.55%11250854.55%
NVDA240426C011800002024-03-28 2:57PM EDT2024-04-262.752.472.65-0.45-14.06%185554.19%
NVDA240503C011800002024-03-28 3:10PM EDT2024-05-034.283.854.35-1.57-26.84%251153.41%
NVDA240517C011800002024-03-28 3:18PM EDT2024-05-177.386.957.20-1.12-13.18%8373951.30%
NVDA240621C011800002024-03-28 1:42PM EDT2024-06-2127.1025.6526.20-1.40-4.91%1338357.84%
NVDA240719C011800002024-03-28 3:23PM EDT2024-07-1933.8533.2533.85-2.40-6.62%1417055.26%
NVDA240816C011800002024-03-27 3:04PM EDT2024-08-1644.4541.4542.40+1.27+2.94%926454.14%
NVDA240920C011800002024-03-28 10:47AM EDT2024-09-2060.1055.3556.35+1.35+2.30%1447754.99%
NVDA241018C011800002024-03-27 1:56PM EDT2024-10-1863.3562.5563.60-3.98-5.91%11154.08%
NVDA241115C011800002024-03-27 10:38AM EDT2024-11-1576.9071.0072.150.00-77653.96%
NVDA241220C011800002024-03-27 10:55AM EDT2024-12-2087.2381.8083.100.00-17454.08%
NVDA250117C011800002024-03-27 2:14PM EDT2025-01-1792.1987.6588.950.00-6944553.36%
NVDA250221C011800002024-03-28 3:33PM EDT2025-02-2198.7597.5098.95-3.05-3.00%83653.47%
NVDA250321C011800002024-03-27 3:15PM EDT2025-03-21103.65104.55106.100.00-228853.39%
NVDA250620C011800002024-03-21 11:58AM EDT2025-06-20139.38126.15127.700.00-110253.19%
NVDA251219C011800002024-03-22 3:59PM EDT2025-12-19191.55165.35166.900.00-11353.17%
NVDA260116C011800002024-03-22 9:47AM EDT2026-01-16180.30169.80171.600.00-34952.98%
NVDA260618C011800002024-03-18 3:02PM EDT2026-06-18195.85199.45201.250.00-21553.24%
NVDA261218C011800002024-03-21 11:54AM EDT2026-12-18244.47230.90234.500.00-13353.56%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P011800002024-03-27 12:27PM EDT2024-04-05277.81268.00284.200.00-20131.23%
NVDA240412P011800002024-03-18 12:24PM EDT2024-04-12296.65268.30283.350.00-24093.14%
NVDA240419P011800002024-03-28 1:37PM EDT2024-04-19273.53275.75278.30+34.83+14.59%1021458.75%
NVDA240426P011800002024-03-27 10:35AM EDT2024-04-26278.32275.50279.350.00-1155.56%
NVDA240517P011800002024-03-27 12:59PM EDT2024-05-17281.10277.80280.400.00-513445.03%
NVDA240621P011800002024-03-28 9:47AM EDT2024-06-21287.50289.10293.80-6.05-2.06%33450.54%
NVDA240719P011800002024-03-27 10:00AM EDT2024-07-19300.00293.80298.950.00-2247.76%
NVDA240816P011800002024-03-21 10:21AM EDT2024-08-16298.90296.55304.300.00-2246.13%
NVDA240920P011800002024-03-27 2:02PM EDT2024-09-20312.20305.30311.950.00-21145.31%
NVDA241018P011800002024-03-08 11:07AM EDT2024-10-18291.60305.60320.550.00-5546.02%
NVDA241115P011800002024-03-27 10:24AM EDT2024-11-15326.00312.65328.000.00-21746.21%
NVDA241220P011800002024-03-20 12:15PM EDT2024-12-20343.45317.15331.500.00-31744.38%
NVDA250117P011800002024-03-07 12:28PM EDT2025-01-17317.70323.15333.250.00-112942.84%
NVDA250321P011800002024-03-27 9:31AM EDT2025-03-21326.32331.00341.900.00-1241.60%
NVDA250620P011800002024-03-08 11:27AM EDT2025-06-20333.40342.05354.200.00-25240.49%
NVDA251219P011800002024-02-13 12:05PM EDT2025-12-19468.65384.75400.000.00-32844.19%
NVDA260116P011800002024-03-18 11:06AM EDT2026-01-16382.35362.25380.000.00-1210439.02%
NVDA260618P011800002024-03-13 11:46AM EDT2026-06-18399.11378.15393.850.00-2237.80%
NVDA261218P011800002024-03-28 10:02AM EDT2026-12-18401.02392.25409.90+22.02+5.81%520336.89%