Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
762.00-84.71 (-10.00%)
At close: 04:00PM EDT
759.80 -2.20 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1450.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426C014500002024-04-19 2:01PM EDT2024-04-260.010.000.010.00-45183125.00%
NVDA240503C014500002024-04-17 11:39AM EDT2024-05-030.030.000.050.00-14899.22%
NVDA240510C014500002024-04-19 12:28PM EDT2024-05-100.030.030.10-0.03-50.00%16287.30%
NVDA240517C014500002024-04-19 3:30PM EDT2024-05-170.110.090.17-0.01-8.33%5540680.37%
NVDA240524C014500002024-04-19 3:11PM EDT2024-05-240.620.500.72-0.18-22.50%144884.33%
NVDA240621C014500002024-04-19 3:48PM EDT2024-06-211.141.131.27-0.77-40.31%21641468.36%
NVDA240719C014500002024-04-18 9:40AM EDT2024-07-193.201.892.090.00-240761.03%
NVDA240816C014500002024-04-19 3:04PM EDT2024-08-163.153.053.40-2.68-45.97%39657.49%
NVDA240920C014500002024-04-19 2:58PM EDT2024-09-206.505.806.20-4.50-40.91%2412556.30%
NVDA241115C014500002024-04-17 11:40AM EDT2024-11-1520.2310.1510.850.00-313353.94%
NVDA241220C014500002024-04-19 1:56PM EDT2024-12-2018.1213.8014.80-10.38-36.42%27053.52%
NVDA250221C014500002024-04-19 3:57PM EDT2025-02-2121.1420.3021.60-16.93-44.47%2223552.44%
NVDA250321C014500002024-04-18 11:24AM EDT2025-03-2131.2523.5025.05-8.70-21.78%13552.22%
NVDA250620C014500002024-04-19 1:18PM EDT2025-06-2045.5535.3536.55-15.10-24.90%6651.88%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240503P014500002024-03-27 12:46PM EDT2024-05-03547.35685.35690.250.00-20158.52%
NVDA240517P014500002024-04-01 1:49PM EDT2024-05-17550.48685.30690.250.00-40112.13%
NVDA240621P014500002024-04-18 12:38PM EDT2024-06-21592.43685.35690.300.00-120075.06%
NVDA240719P014500002024-04-17 11:11AM EDT2024-07-19587.11680.65694.600.00-2074.65%
NVDA240816P014500002024-04-19 2:51PM EDT2024-08-16674.60680.55695.55+110.45+19.58%2067.02%
NVDA240920P014500002024-04-19 3:57PM EDT2024-09-20687.76680.80695.20+117.51+20.61%102058.39%
NVDA241115P014500002024-03-15 10:25AM EDT2024-11-15582.43569.55578.600.00-20320.00%
NVDA241220P014500002024-03-11 2:54PM EDT2024-12-20595.44580.35587.500.00-14260.00%
NVDA250221P014500002024-03-07 2:29PM EDT2025-02-21551.70572.70582.750.00--220.00%
NVDA250321P014500002024-03-11 12:58PM EDT2025-03-21593.70580.75592.300.00-230.00%
NVDA250620P014500002024-03-22 11:38AM EDT2025-06-20550.25680.00698.000.00-41237.56%