Australia markets close in 1 hour 39 minutes

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:210.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517C002100002024-04-19 3:49PM EDT2024-05-17551.750.000.000.00-700.00%
NVDA240621C002100002024-04-19 3:49PM EDT2024-06-21552.620.000.000.00-300.00%
NVDA240719C002100002024-04-05 3:59PM EDT2024-07-19673.680.000.000.00-100.00%
NVDA240816C002100002024-02-28 1:58PM EDT2024-08-16579.20691.35707.600.00-14487.72%
NVDA240920C002100002024-04-09 3:00PM EDT2024-09-20641.030.000.000.00-100.00%
NVDA241018C002100002024-04-17 3:46PM EDT2024-10-18641.170.000.000.00-100.00%
NVDA241115C002100002024-02-16 3:48PM EDT2024-11-15532.30674.35679.900.00-21317.50%
NVDA241220C002100002024-04-19 2:05PM EDT2024-12-20583.890.000.000.00-100.00%
NVDA250117C002100002024-04-19 10:01AM EDT2025-01-17638.100.000.00+0.45+0.07%200.00%
NVDA250221C002100002024-03-12 10:10AM EDT2025-02-21681.06684.45689.600.00-11278.43%
NVDA250620C002100002024-03-18 11:57AM EDT2025-06-20689.68641.40651.350.00-1101183.38%
NVDA251219C002100002024-03-06 10:38AM EDT2025-12-19690.47675.40683.050.00-184188.28%
NVDA260116C002100002024-03-11 9:59AM EDT2026-01-16668.78678.45686.450.00-432187.82%
NVDA260618C002100002024-04-19 10:36AM EDT2026-06-18638.650.000.00-28.30-4.24%100.00%
NVDA261218C002100002024-04-02 3:17PM EDT2026-12-18716.860.000.000.00-100.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P002100002024-04-17 9:47AM EDT2024-05-170.010.000.000.00-1050.00%
NVDA240621P002100002024-04-17 9:44AM EDT2024-06-210.040.000.000.00-4050.00%
NVDA240719P002100002024-04-15 3:09PM EDT2024-07-190.070.000.000.00--050.00%
NVDA240816P002100002024-04-19 1:23PM EDT2024-08-160.070.000.00+0.02+40.00%2050.00%
NVDA240920P002100002024-04-19 11:49AM EDT2024-09-200.170.000.00+0.07+70.00%102050.00%
NVDA241018P002100002024-04-19 3:21PM EDT2024-10-180.190.000.000.00-11025.00%
NVDA241115P002100002024-04-19 10:45AM EDT2024-11-150.210.000.00-0.09-30.00%10025.00%
NVDA241220P002100002024-04-18 10:05AM EDT2024-12-200.460.000.000.00-20025.00%
NVDA250117P002100002024-04-19 9:45AM EDT2025-01-170.540.000.00-0.02-3.57%21025.00%
NVDA250221P002100002024-04-19 2:32PM EDT2025-02-210.770.000.000.00-2025.00%
NVDA250620P002100002024-04-19 1:04PM EDT2025-06-201.540.000.00+0.31+25.20%7025.00%
NVDA251219P002100002024-03-20 11:44AM EDT2025-12-192.803.354.050.00-621455.02%
NVDA260116P002100002024-03-26 3:43PM EDT2026-01-162.930.000.000.00-3012.50%
NVDA260618P002100002024-04-17 1:59PM EDT2026-06-184.150.000.000.00-6012.50%
NVDA261218P002100002024-04-19 3:07PM EDT2026-12-187.250.000.00+1.35+22.88%2012.50%