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:780.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C007800002024-03-28 10:20AM EDT2024-04-05129.47123.05125.30+9.83+8.22%225950.93%
NVDA240412C007800002024-03-28 3:59PM EDT2024-04-12126.68124.95127.45-0.04-0.03%44154.28%
NVDA240419C007800002024-03-28 1:55PM EDT2024-04-19130.54128.05132.15+0.05+0.04%111,81151.79%
NVDA240426C007800002024-03-28 12:55PM EDT2024-04-26135.94131.10134.35+1.40+1.04%64550.19%
NVDA240503C007800002024-03-28 2:57PM EDT2024-05-03137.79135.15136.80-0.36-0.26%61150.08%
NVDA240517C007800002024-03-28 11:36AM EDT2024-05-17144.00141.45144.25-1.23-0.85%62,45750.53%
NVDA240621C007800002024-03-28 2:40PM EDT2024-06-21168.26167.05168.35+6.41+3.96%37,51457.78%
NVDA240719C007800002024-03-28 3:17PM EDT2024-07-19178.84175.85177.45+6.84+3.98%2866055.61%
NVDA240816C007800002024-03-28 1:22PM EDT2024-08-16189.59185.55187.20+8.39+4.63%431555.03%
NVDA240920C007800002024-03-28 3:19PM EDT2024-09-20203.92199.95201.65+4.92+2.47%774456.09%
NVDA241018C007800002024-03-28 3:19PM EDT2024-10-18212.75207.75209.70+1.55+0.73%51855.55%
NVDA241115C007800002024-03-25 12:38PM EDT2024-11-15262.80216.75218.700.00-18355.75%
NVDA241220C007800002024-03-27 12:24PM EDT2024-12-20232.30227.85229.850.00-324356.16%
NVDA250117C007800002024-03-28 3:19PM EDT2025-01-17239.40235.10238.40+1.19+0.50%11,93956.26%
NVDA250221C007800002024-03-28 2:25PM EDT2025-02-21245.95245.80247.60-49.36-16.71%25356.55%
NVDA250321C007800002024-03-27 10:50AM EDT2025-03-21253.30251.05253.500.00-13256.10%
NVDA250620C007800002024-03-28 12:19PM EDT2025-06-20277.35272.55274.85+3.25+1.19%353156.31%
NVDA251219C007800002024-03-27 12:00PM EDT2025-12-19310.80309.35311.700.00-213456.57%
NVDA260116C007800002024-03-19 12:35PM EDT2026-01-16305.80313.85316.450.00-311956.48%
NVDA260618C007800002024-03-15 3:59PM EDT2026-06-18329.00342.20344.300.00-14157.09%
NVDA261218C007800002024-03-27 9:42AM EDT2026-12-18374.30367.35372.75-5.50-1.45%310957.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P007800002024-03-28 3:58PM EDT2024-04-050.320.240.40-0.35-52.24%1,2002,54447.66%
NVDA240412P007800002024-03-28 3:59PM EDT2024-04-121.411.291.50-0.98-41.00%4401,06743.71%
NVDA240419P007800002024-03-28 3:55PM EDT2024-04-193.533.403.65-1.28-26.61%5304,41744.10%
NVDA240426P007800002024-03-28 3:43PM EDT2024-04-265.835.656.15-1.73-22.88%6448544.31%
NVDA240503P007800002024-03-28 2:48PM EDT2024-05-038.488.208.70-1.88-18.15%4913444.29%
NVDA240517P007800002024-03-28 3:40PM EDT2024-05-1713.1012.8513.45-2.01-13.30%1051,38943.78%
NVDA240621P007800002024-03-28 3:20PM EDT2024-06-2134.2434.2034.80-3.31-8.81%177,42950.74%
NVDA240719P007800002024-03-28 3:57PM EDT2024-07-1940.0940.0040.70-3.69-8.43%1296947.97%
NVDA240816P007800002024-03-28 11:05AM EDT2024-08-1647.5046.6547.60-2.50-5.00%847146.79%
NVDA240920P007800002024-03-28 3:49PM EDT2024-09-2057.7557.3058.30-4.20-6.78%1456047.10%
NVDA241018P007800002024-03-27 1:56PM EDT2024-10-1865.3162.2063.350.00-310746.00%
NVDA241115P007800002024-03-27 3:59PM EDT2024-11-1572.0068.3069.500.00-218845.69%
NVDA241220P007800002024-03-28 12:19PM EDT2024-12-2077.1076.0077.30+2.45+3.28%337945.58%
NVDA250117P007800002024-03-28 3:18PM EDT2025-01-1780.1079.7581.05-4.00-4.76%1821544.73%
NVDA250221P007800002024-03-27 2:56PM EDT2025-02-2192.3085.9587.100.00-52244.36%
NVDA250321P007800002024-03-28 9:56AM EDT2025-03-2193.5590.5592.15-3.45-3.56%315944.24%
NVDA250620P007800002024-03-27 9:56AM EDT2025-06-20108.00103.85105.000.00-111043.25%
NVDA251219P007800002024-03-28 3:59PM EDT2025-12-19126.95126.40128.10+3.15+2.54%139542.13%
NVDA260116P007800002024-03-28 10:33AM EDT2026-01-16130.84128.85130.70+2.90+2.27%113541.85%
NVDA260618P007800002024-03-21 9:31AM EDT2026-06-18141.35144.50146.700.00-12441.16%
NVDA261218P007800002024-03-25 10:08AM EDT2026-12-18153.30159.85163.650.00-23540.50%