Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
877.35+51.03 (+6.18%)
At close: 04:00PM EDT
878.99 +1.64 (+0.19%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Strike:1210.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426C012100002024-04-26 11:27AM EDT2024-04-260.010.000.010.00-14401175.00%
NVDA240503C012100002024-04-26 3:55PM EDT2024-05-030.110.080.13+0.06+120.00%36024878.71%
NVDA240510C012100002024-04-26 3:54PM EDT2024-05-100.270.260.34+0.16+145.45%2288664.36%
NVDA240517C012100002024-04-26 3:42PM EDT2024-05-170.670.630.70+0.39+139.29%922,62658.72%
NVDA240524C012100002024-04-26 2:34PM EDT2024-05-244.103.804.20+2.46+150.00%45368.68%
NVDA240531C012100002024-04-26 10:24AM EDT2024-05-314.454.155.90+2.30+106.98%7364.61%
NVDA240621C012100002024-04-26 2:38PM EDT2024-06-218.858.559.05+4.45+101.14%5867258.37%
NVDA240719C012100002024-04-26 3:36PM EDT2024-07-1913.9513.8514.60+6.16+79.08%630054.27%
NVDA240816C012100002024-04-26 1:05PM EDT2024-08-1620.8020.3021.20+7.80+60.00%437152.71%
NVDA240920C012100002024-04-26 3:34PM EDT2024-09-2032.8532.5033.35+12.20+59.08%2761753.92%
NVDA241115C012100002024-04-26 11:40AM EDT2024-11-1545.3546.5047.60+14.30+46.05%177152.77%
NVDA241220C012100002024-04-26 1:31PM EDT2024-12-2058.7256.6558.10+26.77+83.79%29453.05%
NVDA250117C012100002024-04-26 12:29PM EDT2025-01-1760.8562.7063.85+13.85+29.47%212052.44%
NVDA250221C012100002024-04-10 11:13AM EDT2025-02-2169.3072.3573.850.00-53252.74%
NVDA250620C012100002024-04-23 9:42AM EDT2025-06-2071.95101.20102.800.00-117052.85%
NVDA251219C012100002024-04-24 10:03AM EDT2025-12-19114.55141.70143.300.00-124653.36%
NVDA260116C012100002024-04-23 9:54AM EDT2026-01-16113.57146.45148.100.00-111953.20%
NVDA260618C012100002024-04-25 9:30AM EDT2026-06-18131.10175.80177.650.00-11553.48%
NVDA261218C012100002024-04-19 3:19PM EDT2026-12-18151.18206.15211.950.00-35753.83%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426P012100002024-04-16 9:48AM EDT2024-04-26346.91326.45341.250.00-20299.80%
NVDA240517P012100002024-04-16 10:19AM EDT2024-05-17333.29327.15341.800.00-111068.37%
NVDA240621P012100002024-04-24 11:13AM EDT2024-06-21388.87329.60344.700.00-2050.22%
NVDA240719P012100002024-03-20 11:08AM EDT2024-07-19341.70444.10452.000.00-42125.85%
NVDA240816P012100002024-03-25 11:12AM EDT2024-08-16290.95381.90386.350.00-2173.64%
NVDA240920P012100002024-04-24 11:21AM EDT2024-09-20398.00341.25357.150.00-2348.65%
NVDA241115P012100002024-03-21 9:48AM EDT2024-11-15344.00448.50456.600.00-21983.01%
NVDA241220P012100002024-03-15 2:58PM EDT2024-12-20371.73356.25366.800.00-25043.04%
NVDA250117P012100002024-03-18 1:41PM EDT2025-01-17378.95385.95397.350.00-21650.85%
NVDA250620P012100002024-04-17 1:05PM EDT2025-06-20399.32376.95386.650.00-10938.97%
NVDA251219P012100002024-04-17 12:44PM EDT2025-12-19419.77392.10406.650.00-584937.59%
NVDA260116P012100002024-03-20 10:29AM EDT2026-01-16398.85470.35485.700.00-119452.83%
NVDA260618P012100002024-03-22 3:14PM EDT2026-06-18393.85478.00496.000.00-21250.92%
NVDA261218P012100002024-03-19 10:24AM EDT2026-12-18456.00433.65449.750.00-2937.66%