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:160.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C001600002024-03-28 12:44PM EDT2024-04-19747.84742.25744.55-1.22-0.16%16306.54%
NVDA240517C001600002024-03-26 9:59AM EDT2024-05-17798.00742.90745.450.00-17191.50%
NVDA240621C001600002024-03-28 11:15AM EDT2024-06-21751.05743.65746.65-36.41-4.62%303,594166.43%
NVDA240920C001600002024-01-10 12:35PM EDT2024-09-20388.35563.35569.950.00-4140.00%
NVDA241220C001600002024-03-19 12:28PM EDT2024-12-20727.14745.65754.600.00-1112119.54%
NVDA250117C001600002024-03-22 10:22AM EDT2025-01-17777.56742.65759.700.00-6887117.26%
NVDA250620C001600002024-02-27 2:51PM EDT2025-06-20642.75752.85761.200.00-1181108.31%
NVDA251219C001600002024-03-11 10:15AM EDT2025-12-19712.93755.15764.050.00-2018395.56%
NVDA260116C001600002024-02-22 12:31PM EDT2026-01-16631.46790.00810.000.00-131144.07%
NVDA260618C001600002024-01-09 12:38PM EDT2026-06-18390.92552.25560.150.00-710.00%
NVDA261218C001600002024-03-12 2:30PM EDT2026-12-18758.71765.55773.400.00-42587.40%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P001600002024-03-11 12:54PM EDT2024-04-190.010.000.150.00-58167233.59%
NVDA240517P001600002024-01-19 1:09PM EDT2024-05-170.060.000.370.00-236168.26%
NVDA240621P001600002024-03-12 11:41AM EDT2024-06-210.230.010.100.00-22,940115.63%
NVDA240816P001600002024-02-27 12:22PM EDT2024-08-160.080.000.080.00--187.50%
NVDA240920P001600002024-02-29 4:25PM EDT2024-09-200.060.000.250.00-114686.43%
NVDA241115P001600002024-03-05 11:11AM EDT2024-11-150.120.000.270.00-101275.78%
NVDA241220P001600002024-03-15 12:36PM EDT2024-12-200.300.030.340.00-78872.85%
NVDA250117P001600002024-03-27 10:14AM EDT2025-01-170.210.210.290.00-11,22771.39%
NVDA250620P001600002024-03-25 1:56PM EDT2025-06-200.700.500.860.00-114664.72%
NVDA251219P001600002024-03-27 11:31AM EDT2025-12-191.251.201.610.00-171860.05%
NVDA260116P001600002024-03-26 10:07AM EDT2026-01-161.390.922.100.00-216659.35%
NVDA260618P001600002024-03-28 10:24AM EDT2026-06-182.251.922.57+0.15+7.14%1456.73%
NVDA261218P001600002024-03-25 10:49AM EDT2026-12-183.202.744.050.00-31854.82%