Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
846.71+6.36 (+0.76%)
At close: 04:00PM EDT
842.25 -4.46 (-0.53%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C003700002024-04-18 12:50PM EDT2024-04-19482.850.000.000.00-100.00%
NVDA240517C003700002024-04-05 9:43AM EDT2024-05-17502.380.000.000.00-100.00%
NVDA240621C003700002024-04-18 9:36AM EDT2024-06-21469.150.000.000.00-100.00%
NVDA240719C003700002024-03-27 2:53PM EDT2024-07-19535.350.000.000.00-1000.00%
NVDA240816C003700002024-03-26 9:56AM EDT2024-08-16591.520.000.000.00-100.00%
NVDA240920C003700002024-04-09 3:39PM EDT2024-09-20489.900.000.000.00-1100.00%
NVDA241115C003700002024-02-22 11:53AM EDT2024-11-15420.82586.05592.150.00-423179.30%
NVDA241220C003700002024-03-15 10:33AM EDT2024-12-20538.00527.40532.150.00-1107116.16%
NVDA250117C003700002024-04-10 3:05PM EDT2025-01-17514.440.000.000.00-1000.00%
NVDA250321C003700002024-04-15 11:53AM EDT2025-03-21544.550.000.000.00-500.00%
NVDA250620C003700002024-04-02 2:45PM EDT2025-06-20557.000.000.000.00-1000.00%
NVDA251219C003700002024-04-15 3:17PM EDT2025-12-19540.670.000.000.00-100.00%
NVDA260116C003700002024-03-04 10:56AM EDT2026-01-16526.13562.40570.450.00-15591.47%
NVDA260618C003700002024-04-09 2:39PM EDT2026-06-18533.700.000.000.00-100.00%
NVDA261218C003700002024-04-05 3:59PM EDT2026-12-18581.270.000.000.00-100.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P003700002024-04-18 9:58AM EDT2024-04-190.010.000.000.00-1050.00%
NVDA240426P003700002024-04-12 12:29PM EDT2024-04-260.020.000.000.00-5050.00%
NVDA240503P003700002024-04-08 9:38AM EDT2024-05-030.020.000.000.00-10050.00%
NVDA240517P003700002024-04-17 2:27PM EDT2024-05-170.100.000.000.00-2050.00%
NVDA240621P003700002024-04-18 11:56AM EDT2024-06-210.340.000.000.00-1025.00%
NVDA240719P003700002024-04-18 9:40AM EDT2024-07-190.550.000.000.00-1025.00%
NVDA240816P003700002024-04-05 3:38PM EDT2024-08-160.690.000.000.00-2025.00%
NVDA240920P003700002024-04-09 10:27AM EDT2024-09-201.200.000.000.00-2025.00%
NVDA241018P003700002024-04-18 11:13AM EDT2024-10-181.480.000.000.00-1025.00%
NVDA241115P003700002024-04-15 2:11PM EDT2024-11-152.200.000.000.00-2025.00%
NVDA241220P003700002024-04-18 10:09AM EDT2024-12-203.300.000.000.00-1025.00%
NVDA250117P003700002024-04-18 12:13PM EDT2025-01-173.950.000.000.00-4012.50%
NVDA250221P003700002024-04-17 3:00PM EDT2025-02-214.700.000.000.00-2012.50%
NVDA250321P003700002024-04-12 10:38AM EDT2025-03-214.900.000.000.00-1012.50%
NVDA250620P003700002024-04-04 2:38PM EDT2025-06-208.050.000.000.00-2012.50%
NVDA251219P003700002024-04-04 12:55PM EDT2025-12-1912.930.000.000.00-40012.50%
NVDA260116P003700002024-04-10 11:43AM EDT2026-01-1613.960.000.000.00-1012.50%
NVDA260618P003700002024-03-14 10:12AM EDT2026-06-1822.2718.4519.100.00-22845.72%
NVDA261218P003700002024-04-11 12:00PM EDT2026-12-1824.000.000.000.00-3012.50%