Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
881.86-24.30 (-2.68%)
At close: 04:00PM EDT
875.10 -6.76 (-0.77%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:940.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C009400002024-04-12 3:59PM EDT2024-04-193.600.000.000.00-6,506012.50%
NVDA240426C009400002024-04-12 3:59PM EDT2024-04-269.900.000.000.00-54506.25%
NVDA240503C009400002024-04-12 3:46PM EDT2024-05-0316.770.000.000.00-13706.25%
NVDA240510C009400002024-04-12 3:51PM EDT2024-05-1022.000.000.000.00-24106.25%
NVDA240517C009400002024-04-12 3:59PM EDT2024-05-1726.140.000.000.00-10303.13%
NVDA240524C009400002024-04-12 3:56PM EDT2024-05-2449.480.000.000.00-2103.13%
NVDA240531C009400002024-04-12 1:22PM EDT2024-05-3155.000.000.000.00-20-3.13%
NVDA240621C009400002024-04-12 3:55PM EDT2024-06-2161.770.000.000.00-6403.13%
NVDA240719C009400002024-04-12 3:48PM EDT2024-07-1973.400.000.000.00-3903.13%
NVDA240816C009400002024-04-12 3:50PM EDT2024-08-1685.100.000.000.00-2503.13%
NVDA240920C009400002024-04-12 2:38PM EDT2024-09-20100.800.000.000.00-601.56%
NVDA241018C009400002024-04-12 3:26PM EDT2024-10-18109.500.000.000.00-501.56%
NVDA241115C009400002024-04-12 12:41PM EDT2024-11-15123.550.000.000.00-601.56%
NVDA241220C009400002024-04-12 3:54PM EDT2024-12-20133.500.000.000.00-501.56%
NVDA250117C009400002024-04-12 3:04PM EDT2025-01-17138.350.000.000.00-3901.56%
NVDA250221C009400002024-04-12 2:23PM EDT2025-02-21152.420.000.000.00-2701.56%
NVDA250321C009400002024-04-12 3:08PM EDT2025-03-21156.200.000.000.00-15401.56%
NVDA250620C009400002024-04-12 11:45AM EDT2025-06-20189.720.000.000.00-501.56%
NVDA251219C009400002024-04-11 10:46AM EDT2025-12-19225.600.000.000.00-100.78%
NVDA260116C009400002024-04-12 11:14AM EDT2026-01-16232.020.000.000.00-100.78%
NVDA260618C009400002024-04-11 10:37AM EDT2026-06-18257.450.000.000.00-500.78%
NVDA261218C009400002024-04-12 3:44PM EDT2026-12-18289.600.000.000.00-2100.78%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P009400002024-04-12 3:26PM EDT2024-04-1963.650.000.000.00-6900.00%
NVDA240426P009400002024-04-12 2:43PM EDT2024-04-2667.900.000.000.00-4100.00%
NVDA240503P009400002024-04-12 12:36PM EDT2024-05-0368.800.000.000.00-400.00%
NVDA240510P009400002024-04-09 3:59PM EDT2024-05-1097.200.000.000.00--00.00%
NVDA240517P009400002024-04-12 11:06AM EDT2024-05-1778.450.000.000.00-600.00%
NVDA240524P009400002024-04-12 9:48AM EDT2024-05-2493.690.000.000.00-20100.00%
NVDA240621P009400002024-04-12 3:17PM EDT2024-06-21112.370.000.000.00-11900.00%
NVDA240719P009400002024-04-12 1:14PM EDT2024-07-19115.580.000.000.00-200.00%
NVDA240816P009400002024-04-11 3:50PM EDT2024-08-16114.150.000.000.00-4000.00%
NVDA240920P009400002024-04-11 11:54AM EDT2024-09-20136.200.000.000.00-100.00%
NVDA241018P009400002024-04-04 12:24PM EDT2024-10-18139.900.000.000.00-100.00%
NVDA241115P009400002024-04-12 11:02AM EDT2024-11-15151.000.000.000.00-100.00%
NVDA241220P009400002024-04-12 11:37AM EDT2024-12-20154.850.000.000.00-900.00%
NVDA250117P009400002024-04-11 2:18PM EDT2025-01-17155.000.000.000.00-200.00%
NVDA250221P009400002024-04-12 12:32PM EDT2025-02-21169.600.000.000.00-200.00%
NVDA250321P009400002024-04-12 12:31PM EDT2025-03-21174.100.000.000.00-3200.00%
NVDA250620P009400002024-04-11 3:17PM EDT2025-06-20180.660.000.000.00-100.00%
NVDA251219P009400002024-04-03 10:36AM EDT2025-12-19206.800.000.000.00-200.00%
NVDA260116P009400002024-04-09 2:01PM EDT2026-01-16227.480.000.000.00-100.00%
NVDA260618P009400002024-04-05 12:09PM EDT2026-06-18232.250.000.000.00-300.00%
NVDA261218P009400002024-04-08 10:42AM EDT2026-12-18249.250.000.000.00-100.00%