Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
903.56+1.06 (+0.12%)
At close: 04:00PM EDT
901.39 -2.17 (-0.24%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Strike:705.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C007050002024-03-27 3:48PM EDT2024-03-28196.29195.30200.500.00-8110273.97%
NVDA240405C007050002024-03-28 12:01PM EDT2024-04-05203.79197.65200.00+6.58+3.34%14967.19%
NVDA240412C007050002024-03-27 10:24AM EDT2024-04-12196.65198.65201.150.00-5664.01%
NVDA240419C007050002024-03-28 3:59PM EDT2024-04-19201.85200.30202.35+0.36+0.18%5074661.28%
NVDA240517C007050002024-03-28 10:33AM EDT2024-05-17213.59204.00211.70+0.33+0.15%11,08655.42%
NVDA240621C007050002024-03-28 1:29PM EDT2024-06-21223.70223.20224.55+6.20+2.85%2652759.99%
NVDA250117C007050002024-03-27 3:37PM EDT2025-01-17289.80281.90282.35+10.05+3.59%135357.71%
NVDA250221C007050002024-03-28 11:39AM EDT2025-02-21292.45288.70291.05-32.70-10.06%15257.52%
NVDA250620C007050002024-03-25 10:24AM EDT2025-06-20373.49314.60316.850.00-312857.67%
NVDA251219C007050002024-03-14 1:13PM EDT2025-12-19330.25348.35350.700.00-311957.80%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P007050002024-03-27 3:30PM EDT2024-03-280.010.000.010.00-2791,784137.50%
NVDA240405P007050002024-03-28 3:45PM EDT2024-04-050.080.080.15-0.09-52.94%1,0291,33860.94%
NVDA240412P007050002024-03-28 2:37PM EDT2024-04-120.390.160.44-0.16-29.09%3419451.22%
NVDA240419P007050002024-03-28 3:17PM EDT2024-04-190.790.761.02-0.54-40.60%3293851.00%
NVDA240517P007050002024-03-28 3:21PM EDT2024-05-173.854.004.20-1.28-24.95%5231,41145.12%
NVDA240621P007050002024-03-28 2:53PM EDT2024-06-2116.6016.3016.75-1.23-6.90%1448051.24%
NVDA250117P007050002024-03-28 12:11PM EDT2025-01-1753.9552.8053.60-4.25-7.30%1526445.32%
NVDA250221P007050002024-03-28 10:55AM EDT2025-02-2160.5558.3059.45+2.60+4.49%31545.21%
NVDA250620P007050002024-03-21 10:21AM EDT2025-06-2075.5574.3575.350.00-14744.12%
NVDA251219P007050002024-03-25 10:11AM EDT2025-12-1990.0094.8096.400.00-14343.05%