New Zealand 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:200.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002000002024-03-28 12:55PM EDT2024-04-19707.30702.40704.70+6.17+0.88%237272.56%
NVDA240517C002000002024-03-28 12:55PM EDT2024-05-17708.52703.30705.80+14.80+2.13%218177.39%
NVDA240621C002000002024-03-20 3:36PM EDT2024-06-21704.50704.20707.250.00-92,033152.03%
NVDA240719C002000002024-03-18 3:54PM EDT2024-07-19690.00704.05709.100.00-33139.00%
NVDA240816C002000002024-03-26 11:24AM EDT2024-08-16752.68704.75710.350.00-110130.54%
NVDA240920C002000002024-03-27 10:01AM EDT2024-09-20703.47705.95711.450.00-259122.38%
NVDA241018C002000002024-03-15 2:03PM EDT2024-10-18698.16706.60712.850.00--1117.72%
NVDA241115C002000002024-02-09 10:45AM EDT2024-11-15513.38678.60690.250.00-110.00%
NVDA241220C002000002024-03-27 10:25AM EDT2024-12-20707.44708.25715.400.00-170109.28%
NVDA250117C002000002024-03-20 10:08AM EDT2025-01-17699.00712.50717.450.00-22,822111.75%
NVDA250221C002000002024-03-13 11:20AM EDT2025-02-21703.95710.05718.350.00-11103.95%
NVDA250620C002000002024-03-25 3:20PM EDT2025-06-20772.05713.95722.550.00-1057796.31%
NVDA251219C002000002024-03-20 10:45AM EDT2025-12-19710.65721.50729.450.00-148690.52%
NVDA260116C002000002024-03-26 1:51PM EDT2026-01-16770.00719.75730.050.00-19187.90%
NVDA260618C002000002024-03-21 10:18AM EDT2026-06-18737.79726.45734.400.00-11684.82%
NVDA261218C002000002024-03-27 9:33AM EDT2026-12-18750.00726.05743.050.00-14680.20%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P002000002024-03-28 3:08PM EDT2024-04-190.010.000.110.00-22,289198.44%
NVDA240517P002000002024-03-27 9:34AM EDT2024-05-170.030.010.030.00-111,436121.88%
NVDA240621P002000002024-03-27 3:29PM EDT2024-06-210.040.010.070.00-114,52098.44%
NVDA240719P002000002024-03-28 12:55PM EDT2024-07-190.060.000.10-0.04-40.00%12986.91%
NVDA240816P002000002024-03-28 9:30AM EDT2024-08-160.040.040.12-0.04-50.00%160380.86%
NVDA240920P002000002024-03-22 9:47AM EDT2024-09-200.110.080.120.00-192973.83%
NVDA241018P002000002024-03-28 9:38AM EDT2024-10-180.170.050.180.00-317269.53%
NVDA241115P002000002024-03-21 1:06PM EDT2024-11-150.210.150.360.00-120170.41%
NVDA241220P002000002024-03-28 9:38AM EDT2024-12-200.470.200.47+0.21+80.77%161167.53%
NVDA250117P002000002024-03-28 1:51PM EDT2025-01-170.470.470.520.00-19,62067.09%
NVDA250221P002000002024-03-15 3:02PM EDT2025-02-210.750.351.000.00-612365.82%
NVDA250620P002000002024-03-28 10:19AM EDT2025-06-201.251.001.68-0.12-8.76%589361.69%
NVDA251219P002000002024-03-22 9:34AM EDT2025-12-192.302.292.760.00-12,97257.18%
NVDA260116P002000002024-03-22 1:34PM EDT2026-01-162.502.453.000.00-248756.64%
NVDA260618P002000002024-03-28 2:16PM EDT2026-06-183.803.504.15+0.27+7.65%18954.02%
NVDA261218P002000002024-03-28 3:57PM EDT2026-12-185.555.205.70-0.15-2.63%1118452.07%