Australia markets open in 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
874.15+14.14 (+1.64%)
At close: 04:00PM EDT
879.69 +5.54 (+0.63%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C006400002024-04-16 3:58PM EDT2024-04-19235.50232.35237.20+13.15+5.91%31,381139.01%
NVDA240426C006400002024-04-05 3:33PM EDT2024-04-26240.48234.35236.600.00-113794.17%
NVDA240503C006400002024-04-09 12:42PM EDT2024-05-03212.73235.20237.750.00-14781.41%
NVDA240517C006400002024-04-11 2:21PM EDT2024-05-17264.18236.85239.500.00-431268.32%
NVDA240621C006400002024-04-16 10:37AM EDT2024-06-21253.05246.20248.45+0.35+0.14%748664.26%
NVDA240719C006400002024-04-15 2:18PM EDT2024-07-19254.20252.80254.15+7.07+2.86%117361.15%
NVDA240816C006400002024-04-11 3:45PM EDT2024-08-16288.50258.70260.850.00-511459.52%
NVDA240920C006400002024-04-15 1:20PM EDT2024-09-20272.00268.90270.600.00-233059.90%
NVDA241018C006400002024-03-28 10:36AM EDT2024-10-18314.00274.70276.600.00-22858.99%
NVDA241115C006400002024-04-15 3:44PM EDT2024-11-15273.85281.50283.700.00-25759.02%
NVDA241220C006400002024-04-15 1:28PM EDT2024-12-20293.85290.10291.90+6.45+2.24%121359.08%
NVDA250117C006400002024-04-11 2:13PM EDT2025-01-17319.50295.25298.950.00-21,46258.95%
NVDA250221C006400002024-03-28 1:18PM EDT2025-02-21337.60303.45305.300.00-313558.80%
NVDA250321C006400002024-04-16 10:52AM EDT2025-03-21307.25309.25311.20-18.55-5.69%18458.79%
NVDA250620C006400002024-04-04 3:35PM EDT2025-06-20323.27327.00329.200.00-129658.81%
NVDA251219C006400002024-04-08 10:05AM EDT2025-12-19358.73358.15360.450.00-228858.79%
NVDA260116C006400002024-04-12 3:59PM EDT2026-01-16370.52362.20364.600.00-133958.71%
NVDA260618C006400002024-04-11 2:32PM EDT2026-06-18409.82384.95387.450.00-23058.80%
NVDA261218C006400002024-04-10 2:20PM EDT2026-12-18402.58408.80413.400.00-211259.01%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P006400002024-04-16 3:37PM EDT2024-04-190.050.000.07+0.01+25.00%1821,352100.78%
NVDA240426P006400002024-04-16 2:30PM EDT2024-04-260.140.100.18-0.06-30.00%12536069.53%
NVDA240503P006400002024-04-16 2:40PM EDT2024-05-030.290.270.34+0.01+3.57%227659.57%
NVDA240510P006400002024-04-16 2:59PM EDT2024-05-100.510.470.61-0.12-19.05%619354.49%
NVDA240517P006400002024-04-16 1:35PM EDT2024-05-170.900.750.91-0.29-24.37%361,91851.25%
NVDA240524P006400002024-04-16 11:54AM EDT2024-05-243.703.403.80+0.80+27.59%21060.43%
NVDA240621P006400002024-04-15 3:53PM EDT2024-06-217.846.356.650.00-4399152.84%
NVDA240719P006400002024-04-16 11:31AM EDT2024-07-1910.029.559.85+0.61+6.48%5123049.55%
NVDA240816P006400002024-04-15 3:53PM EDT2024-08-1614.8013.0013.400.00-540147.69%
NVDA240920P006400002024-04-16 2:52PM EDT2024-09-2019.0519.6520.00+1.26+7.08%2128548.00%
NVDA241018P006400002024-04-11 2:48PM EDT2024-10-1823.1022.8523.45+2.55+12.41%14746.84%
NVDA241115P006400002024-04-15 3:44PM EDT2024-11-1528.6027.1527.65-0.85-2.89%113646.48%
NVDA241220P006400002024-04-16 10:52AM EDT2024-12-2033.7032.6533.35+1.45+4.50%218746.45%
NVDA250117P006400002024-04-15 3:15PM EDT2025-01-1737.4035.5036.30-0.50-1.32%11,37745.63%
NVDA250221P006400002024-04-16 10:21AM EDT2025-02-2140.7540.2541.00-6.45-13.67%110545.32%
NVDA250321P006400002024-04-16 3:49PM EDT2025-03-2143.8543.6544.35-2.20-4.78%28644.97%
NVDA250620P006400002024-04-15 3:29PM EDT2025-06-2057.2654.1555.000.00-616544.20%
NVDA251219P006400002024-04-11 12:03PM EDT2025-12-1970.0771.1074.200.00-41,23043.22%
NVDA260116P006400002024-04-15 9:33AM EDT2026-01-1672.6073.8074.900.00-110042.48%
NVDA260618P006400002024-04-15 9:34AM EDT2026-06-1885.3086.1087.450.00-11641.60%
NVDA261218P006400002024-03-20 1:47PM EDT2026-12-18102.1598.65100.900.00-34640.78%