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
901.49 -2.07 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C007500002024-03-28 3:25PM EDT2024-04-05156.60152.80155.10+3.85+2.52%318062.28%
NVDA240412C007500002024-03-28 2:33PM EDT2024-04-12158.67154.05156.60+12.42+8.49%179356.69%
NVDA240419C007500002024-03-28 3:55PM EDT2024-04-19159.20156.30158.55+1.60+1.02%4354,82954.96%
NVDA240426C007500002024-03-28 1:18PM EDT2024-04-26161.48155.85165.85+1.48+0.92%351,05556.34%
NVDA240503C007500002024-03-27 3:11PM EDT2024-05-03154.750.000.000.00---0.00%
NVDA240517C007500002024-03-28 3:58PM EDT2024-05-17168.25166.75168.10+0.65+0.39%494,56652.35%
NVDA240621C007500002024-03-28 3:58PM EDT2024-06-21190.82188.35189.85+1.82+0.96%211,90959.01%
NVDA240816C007500002024-03-28 2:13PM EDT2024-08-16208.15205.40207.10+1.92+0.93%456155.89%
NVDA240920C007500002024-03-28 12:31PM EDT2024-09-20223.23218.40221.05+0.35+0.16%141,24956.84%
NVDA241018C007500002024-03-26 12:31PM EDT2024-10-18264.65226.40228.250.00-311256.29%
NVDA241115C007500002024-03-27 11:01AM EDT2024-11-15237.95234.95236.850.00-115056.45%
NVDA241220C007500002024-03-27 3:09PM EDT2024-12-20244.47244.75249.300.00-191,09157.02%
NVDA250117C007500002024-03-28 11:40AM EDT2025-01-17255.99251.90253.90-0.05-0.02%411,24256.44%
NVDA250221C007500002024-03-28 3:55PM EDT2025-02-21264.00261.20263.55-2.40-0.90%19556.70%
NVDA250321C007500002024-03-27 11:54AM EDT2025-03-21267.65267.90270.350.00-23656.72%
NVDA250620C007500002024-03-28 9:37AM EDT2025-06-20300.00288.70291.00+6.72+2.29%791556.88%
NVDA251219C007500002024-03-28 9:57AM EDT2025-12-19332.38324.45326.80+2.80+0.85%136157.10%
NVDA260116C007500002024-03-28 9:38AM EDT2026-01-16334.00328.90331.45-33.38-9.09%258757.01%
NVDA260618C007500002024-03-19 3:44PM EDT2026-06-18342.83351.70359.950.00-486157.19%
NVDA261218C007500002024-03-27 3:58PM EDT2026-12-18385.61380.85386.200.00-2852757.43%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P007500002024-03-28 3:59PM EDT2024-04-050.170.150.25-0.19-52.78%1,1321,91057.03%
NVDA240412P007500002024-03-28 3:59PM EDT2024-04-120.660.650.69-0.55-45.45%16977648.00%
NVDA240419P007500002024-03-28 3:58PM EDT2024-04-191.841.711.94-0.77-29.50%1,1297,26247.19%
NVDA240426P007500002024-03-28 3:47PM EDT2024-04-263.253.103.45-1.07-24.77%5738746.34%
NVDA240503P007500002024-03-28 3:46PM EDT2024-05-035.004.805.20-2.00-28.57%5514145.90%
NVDA240517P007500002024-03-28 3:57PM EDT2024-05-178.218.208.55-1.64-16.65%2513,12944.67%
NVDA240621P007500002024-03-28 3:34PM EDT2024-06-2125.9025.9026.40-2.03-7.27%963,50951.31%
NVDA240816P007500002024-03-28 3:56PM EDT2024-08-1637.3136.9537.90-3.81-9.27%141,19447.17%
NVDA240920P007500002024-03-28 2:46PM EDT2024-09-2047.4046.8547.75-2.77-5.52%3455847.44%
NVDA241018P007500002024-03-28 1:18PM EDT2024-10-1852.2051.5052.55-3.75-6.70%731946.36%
NVDA241115P007500002024-03-28 2:48PM EDT2024-11-1558.0257.2558.35-2.87-4.71%452646.05%
NVDA241220P007500002024-03-28 2:35PM EDT2024-12-2064.8064.2566.20-2.92-4.31%91,08346.13%
NVDA250117P007500002024-03-28 3:52PM EDT2025-01-1768.5068.1069.40-4.00-5.52%441,51845.12%
NVDA250221P007500002024-03-26 12:01PM EDT2025-02-2177.5374.2075.65+6.28+8.81%12844.91%
NVDA250321P007500002024-03-28 10:32AM EDT2025-03-2179.5178.5080.05-3.94-4.72%341544.64%
NVDA250620P007500002024-03-28 12:30PM EDT2025-06-2092.7091.4092.85+5.20+5.94%4055543.77%
NVDA251219P007500002024-03-28 2:51PM EDT2025-12-19113.95113.10114.90-2.68-2.30%537142.55%
NVDA260116P007500002024-03-27 11:13AM EDT2026-01-16120.67115.65117.400.00-1426742.26%
NVDA260618P007500002024-03-25 10:41AM EDT2026-06-18124.74130.90132.950.00-120041.56%
NVDA261218P007500002024-03-28 3:57PM EDT2026-12-18147.43145.90149.40-4.27-2.81%328040.88%