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:760.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C007600002024-03-28 3:08PM EDT2024-04-05145.18142.85145.15+2.79+1.96%811655.62%
NVDA240412C007600002024-03-28 1:33PM EDT2024-04-12148.68144.35146.80+12.03+8.80%11552.97%
NVDA240419C007600002024-03-28 3:42PM EDT2024-04-19148.43146.55151.10+0.76+0.51%21,08754.91%
NVDA240426C007600002024-03-27 3:58PM EDT2024-04-26152.48148.65152.400.00-3851.74%
NVDA240503C007600002024-03-27 10:09AM EDT2024-05-03151.33151.00155.750.00-303051.62%
NVDA240517C007600002024-03-28 10:04AM EDT2024-05-17165.60158.10159.55+4.60+2.86%255651.08%
NVDA240621C007600002024-03-28 2:01PM EDT2024-06-21182.00180.65182.95-13.86-7.08%201,71058.35%
NVDA240719C007600002024-03-28 3:21PM EDT2024-07-19193.00189.35191.00+1.69+0.88%273656.06%
NVDA240816C007600002024-03-27 11:31AM EDT2024-08-16196.35198.60200.300.00-215955.44%
NVDA240920C007600002024-03-28 10:58AM EDT2024-09-20218.10212.45214.15+2.75+1.28%139556.48%
NVDA241018C007600002024-03-28 3:19PM EDT2024-10-18225.10220.10221.90-32.75-12.70%11355.94%
NVDA241115C007600002024-03-28 10:19AM EDT2024-11-15233.20228.75230.70-11.80-4.82%15456.13%
NVDA241220C007600002024-03-28 12:04PM EDT2024-12-20245.00239.50241.50+2.70+1.11%237256.51%
NVDA250117C007600002024-03-28 10:27AM EDT2025-01-17251.15247.50249.15-32.75-11.54%154956.65%
NVDA250221C007600002024-03-28 1:09PM EDT2025-02-21261.20256.75258.70-41.30-13.65%12656.83%
NVDA250321C007600002024-03-28 9:57AM EDT2025-03-21273.50262.15264.60+8.70+3.29%410856.44%
NVDA250620C007600002024-03-26 12:31PM EDT2025-06-20321.50283.20285.500.00-768756.64%
NVDA251219C007600002024-03-26 12:16PM EDT2025-12-19355.54319.35321.700.00-418456.89%
NVDA260116C007600002024-03-20 12:07PM EDT2026-01-16310.90323.75326.350.00-112356.79%
NVDA260618C007600002024-03-26 9:35AM EDT2026-06-18401.55351.50353.450.00-23557.34%
NVDA261218C007600002024-03-27 11:49AM EDT2026-12-18375.30376.30381.650.00-66157.27%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P007600002024-03-28 3:59PM EDT2024-04-050.200.190.23-0.30-60.00%25364750.29%
NVDA240412P007600002024-03-28 3:58PM EDT2024-04-120.850.770.93-0.64-42.95%9736645.78%
NVDA240419P007600002024-03-28 3:55PM EDT2024-04-192.272.192.54-1.73-43.25%1452,14745.98%
NVDA240426P007600002024-03-28 3:07PM EDT2024-04-264.003.804.15-1.10-21.57%4729744.97%
NVDA240503P007600002024-03-28 3:29PM EDT2024-05-035.875.806.25-2.40-29.02%146645.03%
NVDA240517P007600002024-03-28 3:18PM EDT2024-05-179.379.5510.00-2.83-23.20%3099644.08%
NVDA240621P007600002024-03-28 1:29PM EDT2024-06-2128.4328.4529.00-1.98-6.51%1161450.89%
NVDA240719P007600002024-03-28 11:53AM EDT2024-07-1934.3833.9034.50-3.11-8.30%9560348.11%
NVDA240816P007600002024-03-27 3:11PM EDT2024-08-1641.5540.1041.00-3.25-7.25%664746.94%
NVDA240920P007600002024-03-28 3:59PM EDT2024-09-2050.4350.2051.15-4.77-8.64%537747.25%
NVDA241018P007600002024-03-27 11:49AM EDT2024-10-1860.2554.9056.000.00-14246.16%
NVDA241115P007600002024-03-28 10:32AM EDT2024-11-1562.6060.8061.90-2.25-3.47%23945.85%
NVDA241220P007600002024-03-28 2:31PM EDT2024-12-2069.0568.2069.45-3.75-5.15%1427345.76%
NVDA250117P007600002024-03-28 3:23PM EDT2025-01-1772.0071.4573.40-6.67-8.48%1641,43045.02%
NVDA250221P007600002024-03-21 10:50AM EDT2025-02-2179.6077.9579.100.00-42144.59%
NVDA250321P007600002024-03-28 1:25PM EDT2025-03-2183.2582.4583.95-4.39-5.01%410744.46%
NVDA250620P007600002024-03-27 2:44PM EDT2025-06-20100.3695.2596.550.00-2016943.49%
NVDA251219P007600002024-03-27 1:49PM EDT2025-12-19118.20117.40119.25-2.68-2.22%13942.40%
NVDA260116P007600002024-03-25 1:15PM EDT2026-01-16114.32119.95121.700.00-52842.09%
NVDA260618P007600002024-03-19 11:28AM EDT2026-06-18143.20135.35137.450.00-103341.41%
NVDA261218P007600002024-03-25 10:07AM EDT2026-12-18145.57150.50154.150.00-306740.75%