Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
824.23+29.05 (+3.65%)
At close: 04:00PM EDT
838.51 +14.28 (+1.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517C002700002024-04-05 2:19PM EDT2024-05-17611.440.000.000.00-200.00%
NVDA240621C002700002024-04-17 12:29PM EDT2024-06-21584.520.000.000.00-100.00%
NVDA240719C002700002024-04-11 12:13PM EDT2024-07-19624.470.000.000.00-2100.00%
NVDA240816C002700002024-04-19 2:23PM EDT2024-08-16525.960.000.000.00-100.00%
NVDA240920C002700002024-03-04 3:51PM EDT2024-09-20613.14623.85632.300.00-152225.15%
NVDA241115C002700002024-02-02 10:30AM EDT2024-11-15382.50559.55567.400.00-1297.73%
NVDA241220C002700002024-04-17 10:01AM EDT2024-12-20613.230.000.000.00-200.00%
NVDA250117C002700002024-04-10 9:37AM EDT2025-01-17597.000.000.000.00-200.00%
NVDA250221C002700002024-03-12 9:33AM EDT2025-02-21620.59629.15636.500.00-15162.98%
NVDA250620C002700002024-04-05 10:04AM EDT2025-06-20620.000.000.000.00-500.00%
NVDA251219C002700002024-03-28 11:15AM EDT2025-12-19667.790.000.000.00-200.00%
NVDA260116C002700002024-04-15 3:05PM EDT2026-01-16626.930.000.000.00-200.00%
NVDA260618C002700002024-03-06 2:15PM EDT2026-06-18658.80642.40651.900.00-414110.44%
NVDA261218C002700002024-04-19 3:41PM EDT2026-12-18539.930.000.000.00-500.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P002700002024-04-23 10:30AM EDT2024-05-170.010.000.000.00-1050.00%
NVDA240621P002700002024-04-23 2:05PM EDT2024-06-210.110.000.000.00-3050.00%
NVDA240719P002700002024-04-22 10:11AM EDT2024-07-190.280.000.000.00-11050.00%
NVDA240816P002700002024-04-22 11:18AM EDT2024-08-160.300.000.000.00-21025.00%
NVDA240920P002700002024-04-22 2:37PM EDT2024-09-200.440.000.000.00-2025.00%
NVDA241018P002700002024-04-11 11:18AM EDT2024-10-180.360.000.000.00-3025.00%
NVDA241115P002700002024-04-23 10:07AM EDT2024-11-150.790.000.000.00-2025.00%
NVDA241220P002700002024-04-19 10:33AM EDT2024-12-201.110.000.000.00-1025.00%
NVDA250117P002700002024-04-19 2:35PM EDT2025-01-171.430.000.000.00-10025.00%
NVDA250221P002700002024-03-22 12:28PM EDT2025-02-211.461.383.100.00-1461.47%
NVDA250620P002700002024-04-19 10:26AM EDT2025-06-203.250.000.000.00-1025.00%
NVDA251219P002700002024-04-19 12:10PM EDT2025-12-196.350.000.000.00-1012.50%
NVDA260116P002700002024-04-19 3:51PM EDT2026-01-168.050.000.000.00-5012.50%
NVDA260618P002700002024-04-17 12:41PM EDT2026-06-188.350.000.000.00-2012.50%
NVDA261218P002700002024-04-23 9:57AM EDT2026-12-1811.920.000.000.00-1012.50%