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:930.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C009300002024-03-28 3:59PM EDT2024-04-0510.409.9510.35-4.25-29.01%7,7094,78938.74%
NVDA240412C009300002024-03-28 3:59PM EDT2024-04-1220.2019.4020.05-3.73-15.59%1,24578742.53%
NVDA240419C009300002024-03-28 3:54PM EDT2024-04-1928.7027.9028.55-2.75-8.74%5481,60045.02%
NVDA240426C009300002024-03-28 3:01PM EDT2024-04-2635.2234.8035.65-4.28-10.84%6540446.31%
NVDA240503C009300002024-03-28 3:57PM EDT2024-05-0342.7541.2042.25-0.45-1.04%5213947.45%
NVDA240517C009300002024-03-28 3:35PM EDT2024-05-1752.4951.2551.80-2.53-4.60%1471,21447.45%
NVDA240621C009300002024-03-28 3:48PM EDT2024-06-2186.4486.3087.05-3.61-4.01%1101,29556.45%
NVDA240816C009300002024-03-28 3:28PM EDT2024-08-16109.50108.10109.25-3.50-3.10%561,08353.67%
NVDA240920C009300002024-03-28 2:10PM EDT2024-09-20127.06123.80126.95+1.51+1.20%141,01554.74%
NVDA241018C009300002024-03-28 3:18PM EDT2024-10-18134.00133.65134.85+1.64+1.24%226254.16%
NVDA241115C009300002024-03-26 3:56PM EDT2024-11-15163.50143.60144.850.00-116754.29%
NVDA241220C009300002024-03-27 3:21PM EDT2024-12-20154.93155.90157.200.00-826754.66%
NVDA250117C009300002024-03-28 1:59PM EDT2025-01-17164.18163.95165.00-1.35-0.82%1968454.48%
NVDA250221C009300002024-03-27 3:04PM EDT2025-02-21176.10174.55175.75+0.90+0.51%122354.69%
NVDA250620C009300002024-03-27 10:22AM EDT2025-06-20207.79204.15205.700.00-219954.53%
NVDA251219C009300002024-03-27 2:01PM EDT2025-12-19250.10244.20245.800.00-1215354.81%
NVDA260116C009300002024-03-26 3:54PM EDT2026-01-16271.87248.95250.700.00-1430954.68%
NVDA260618C009300002024-03-26 2:05PM EDT2026-06-18317.10279.45280.950.00-623555.27%
NVDA261218C009300002024-03-28 3:07PM EDT2026-12-18311.30308.10312.80+3.83+1.25%622255.44%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P009300002024-03-28 3:59PM EDT2024-04-0535.3535.7036.70-5.48-13.42%10,5945,41838.55%
NVDA240412P009300002024-03-28 3:59PM EDT2024-04-1244.3043.7545.20-4.23-8.72%1991,66840.69%
NVDA240419P009300002024-03-28 3:49PM EDT2024-04-1952.2051.8052.85-3.47-6.23%20578142.55%
NVDA240426P009300002024-03-28 2:36PM EDT2024-04-2657.4357.0058.80-4.75-7.64%2012143.03%
NVDA240503P009300002024-03-28 10:10AM EDT2024-05-0365.3962.1564.90-1.66-2.48%14144.08%
NVDA240517P009300002024-03-28 3:12PM EDT2024-05-1771.4271.4572.05-3.23-4.33%5237742.80%
NVDA240621P009300002024-03-28 12:44PM EDT2024-06-21100.95101.70102.60-5.10-4.81%1252550.16%
NVDA240816P009300002024-03-28 2:04PM EDT2024-08-16118.15117.05118.20-3.95-3.24%1919846.12%
NVDA240920P009300002024-03-28 2:42PM EDT2024-09-20130.70128.85130.45-3.43-2.56%1632746.18%
NVDA241018P009300002024-03-27 1:12PM EDT2024-10-18141.00134.95136.400.00-106145.11%
NVDA241115P009300002024-03-28 12:39PM EDT2024-11-15142.75141.55143.15-5.85-3.94%16144.66%
NVDA241220P009300002024-03-26 3:00PM EDT2024-12-20139.85149.95151.700.00-435444.42%
NVDA250117P009300002024-03-28 9:49AM EDT2025-01-17156.11153.75155.55-4.29-2.67%111843.46%
NVDA250221P009300002024-03-27 12:21PM EDT2025-02-21167.45160.35161.900.00-2742.96%
NVDA250620P009300002024-03-21 10:27AM EDT2025-06-20179.93179.00180.700.00-13941.59%
NVDA251219P009300002024-03-26 3:44PM EDT2025-12-19196.70202.95205.450.00-92140.41%
NVDA260116P009300002024-03-26 9:33AM EDT2026-01-16194.38205.55207.900.00-215040.06%
NVDA261218P009300002024-03-27 9:30AM EDT2026-12-18234.13230.00246.250.00-33639.26%