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:180.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517C001800002024-04-12 11:51AM EDT2024-05-17714.76580.20585.700.00-113231.06%
NVDA240621C001800002024-04-18 1:37PM EDT2024-06-21669.08581.60586.550.00-42,500172.58%
NVDA240719C001800002024-04-04 2:04PM EDT2024-07-19714.82580.55589.300.00-31151.93%
NVDA240816C001800002024-03-22 10:32AM EDT2024-08-16750.92579.50592.100.00-16139.14%
NVDA240920C001800002024-04-08 12:38PM EDT2024-09-20696.73580.85592.500.00-314127.14%
NVDA241115C001800002024-04-16 10:25AM EDT2024-11-15700.65583.15594.100.00-12116.77%
NVDA241220C001800002024-04-09 1:21PM EDT2024-12-20671.90583.80595.800.00-147111.97%
NVDA250117C001800002024-03-28 3:35PM EDT2025-01-17732.51586.65594.650.00-1960108.55%
NVDA250620C001800002024-04-19 9:30AM EDT2025-06-20665.48591.50599.65-44.38-6.25%122896.82%
NVDA251219C001800002024-04-17 2:34PM EDT2025-12-19598.35597.15605.15-90.15-13.09%13189.12%
NVDA260116C001800002024-03-19 9:47AM EDT2026-01-16691.73680.85691.200.00-1548182.63%
NVDA260618C001800002024-03-11 3:57PM EDT2026-06-18697.86708.25719.250.00-116200.19%
NVDA261218C001800002024-04-19 3:56PM EDT2026-12-18611.26606.65614.75-110.77-15.34%103880.04%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P001800002024-03-22 2:44PM EDT2024-05-170.020.000.060.00-327162.50%
NVDA240621P001800002024-03-26 11:36AM EDT2024-06-210.040.010.060.00-11,905109.77%
NVDA240816P001800002024-03-18 3:16PM EDT2024-08-160.060.000.120.00-156683.59%
NVDA240920P001800002024-04-10 3:31PM EDT2024-09-200.080.030.270.00-115379.79%
NVDA241115P001800002024-04-19 9:30AM EDT2024-11-150.190.000.200.00-1965.82%
NVDA241220P001800002024-04-09 3:40PM EDT2024-12-200.270.060.630.00-229369.02%
NVDA250117P001800002024-04-16 3:22PM EDT2025-01-170.350.250.490.00-27,88465.89%
NVDA250620P001800002024-04-19 2:56PM EDT2025-06-201.030.951.31+0.32+45.07%135760.60%
NVDA251219P001800002024-04-19 1:43PM EDT2025-12-192.102.242.72+0.32+17.98%1641157.14%
NVDA260116P001800002024-04-19 10:37AM EDT2026-01-162.302.432.94+0.14+6.48%130956.62%
NVDA260618P001800002024-03-13 3:56PM EDT2026-06-183.152.342.900.00-22050.64%
NVDA261218P001800002024-04-19 3:48PM EDT2026-12-184.804.255.80+1.10+29.73%316751.31%