Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
881.86-24.30 (-2.68%)
At close: 04:00PM EDT
875.10 -6.76 (-0.77%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:670.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C006700002024-04-12 12:38PM EDT2024-04-19210.36210.85214.75-24.88-10.58%292,104107.96%
NVDA240426C006700002024-04-09 3:35PM EDT2024-04-26181.93212.40215.100.00-5882.72%
NVDA240503C006700002024-04-12 10:58AM EDT2024-05-03218.90212.95216.45+38.90+21.61%1372.22%
NVDA240517C006700002024-04-11 3:46PM EDT2024-05-17239.22214.40219.350.00-11,76462.83%
NVDA240621C006700002024-04-12 2:09PM EDT2024-06-21232.55228.05230.15-19.65-7.79%586562.87%
NVDA240719C006700002024-04-11 1:14PM EDT2024-07-19250.70234.65236.150.00-427359.34%
NVDA240816C006700002024-04-12 9:44AM EDT2024-08-16251.95241.40243.30-7.20-2.78%222157.92%
NVDA241018C006700002024-04-10 10:46AM EDT2024-10-18250.85258.90261.350.00-12757.96%
NVDA241115C006700002024-04-12 3:02PM EDT2024-11-15263.65266.40268.80+29.10+12.41%25558.05%
NVDA250117C006700002024-04-12 11:29AM EDT2025-01-17291.28281.75283.80+19.28+7.09%275357.95%
NVDA250221C006700002024-04-09 2:39PM EDT2025-02-21259.15289.20292.600.00-38458.02%
NVDA250620C006700002024-04-12 10:21AM EDT2025-06-20313.78314.90318.00-23.12-6.86%1339958.33%
NVDA251219C006700002024-04-02 1:17PM EDT2025-12-19362.35347.70350.650.00-35258.39%
NVDA260116C006700002024-04-12 2:05PM EDT2026-01-16357.00352.15355.05+32.00+9.85%130758.35%
NVDA260618C006700002024-03-27 11:14AM EDT2026-06-18395.73375.35378.750.00-29758.40%
NVDA261218C006700002024-04-12 10:46AM EDT2026-12-18407.09399.45405.75+35.55+9.57%113258.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P006700002024-04-12 3:01PM EDT2024-04-190.150.020.16+0.03+25.00%6762,13980.08%
NVDA240426P006700002024-04-12 3:59PM EDT2024-04-260.340.310.45+0.09+36.00%3036564.36%
NVDA240503P006700002024-04-12 3:35PM EDT2024-05-030.580.360.62+0.12+26.09%88953.69%
NVDA240510P006700002024-04-12 3:43PM EDT2024-05-100.980.501.05+0.22+28.95%106751.82%
NVDA240517P006700002024-04-12 3:57PM EDT2024-05-171.561.471.59+0.39+33.33%251,22249.57%
NVDA240524P006700002024-04-12 2:53PM EDT2024-05-246.225.556.15+0.99+18.93%269559.42%
NVDA240531P006700002024-04-12 9:37AM EDT2024-05-315.805.807.850.00-1-57.12%
NVDA240621P006700002024-04-12 3:56PM EDT2024-06-219.709.459.90+1.68+20.95%211,04152.42%
NVDA240719P006700002024-04-12 2:38PM EDT2024-07-1913.4313.1013.60+2.48+22.65%751449.03%
NVDA240816P006700002024-04-12 2:27PM EDT2024-08-1617.5317.3017.75+2.93+20.07%730347.19%
NVDA241018P006700002024-04-12 11:06AM EDT2024-10-1829.2528.8529.55+1.00+3.54%35246.64%
NVDA241115P006700002024-04-12 2:20PM EDT2024-11-1533.8133.5534.35-5.19-13.31%112146.35%
NVDA250117P006700002024-04-12 9:38AM EDT2025-01-1741.4042.8043.55+1.97+5.00%160045.34%
NVDA250221P006700002024-03-27 3:51PM EDT2025-02-2151.3547.7049.050.00-11745.22%
NVDA250620P006700002024-04-02 11:27AM EDT2025-06-2064.1062.9064.050.00-24644.07%
NVDA251219P006700002024-04-12 10:37AM EDT2025-12-1981.0281.8083.30-5.76-6.64%150042.74%
NVDA260116P006700002024-04-10 9:39AM EDT2026-01-1688.0084.1585.600.00-14042.47%
NVDA260618P006700002024-04-12 9:33AM EDT2026-06-1894.0397.1598.85-1.72-1.80%1641.58%
NVDA261218P006700002024-04-09 10:11AM EDT2026-12-18117.60110.35113.350.00-338940.83%