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:230.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419C002300002024-03-19 1:29PM EDT2024-04-19662.58672.50674.800.00-2514187.89%
NVDA240517C002300002024-03-15 12:20PM EDT2024-05-17658.34673.55676.050.00-19166.31%
NVDA240621C002300002024-03-28 11:12AM EDT2024-06-21680.25674.65677.70+14.53+2.18%4926142.48%
NVDA240719C002300002024-02-22 10:50AM EDT2024-07-19551.01709.30722.550.00-11240.74%
NVDA240816C002300002024-02-21 10:35AM EDT2024-08-16463.19713.50723.550.00-11220.33%
NVDA240920C002300002024-03-28 2:14PM EDT2024-09-20681.85676.10683.00+8.85+1.32%10140114.67%
NVDA241115C002300002024-03-25 3:14PM EDT2024-11-15683.05677.90685.85-53.20-7.23%102106.80%
NVDA241220C002300002024-03-19 10:53AM EDT2024-12-20648.25678.80687.600.00-139102.81%
NVDA250117C002300002024-03-25 10:08AM EDT2025-01-17689.00683.95688.85-51.00-6.89%1968104.54%
NVDA250620C002300002024-03-22 12:27PM EDT2025-06-20731.00686.45695.150.00-126291.30%
NVDA251219C002300002024-03-14 11:36AM EDT2025-12-19675.50695.15703.000.00-121286.04%
NVDA260116C002300002024-02-26 4:43PM EDT2026-01-16587.67693.35704.550.00-12484.07%
NVDA260618C002300002024-02-22 2:58PM EDT2026-06-18574.92734.00754.000.00-824110.71%
NVDA261218C002300002024-03-13 10:11AM EDT2026-12-18697.05702.15718.750.00-22077.20%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240419P002300002024-03-19 9:30AM EDT2024-04-190.020.000.240.00-194193.16%
NVDA240517P002300002024-03-05 1:14PM EDT2024-05-170.040.010.140.00-1282122.85%
NVDA240621P002300002024-03-25 3:40PM EDT2024-06-210.090.020.200.00-32,01897.46%
NVDA240719P002300002024-03-21 3:44PM EDT2024-07-190.060.020.210.00-252884.86%
NVDA240816P002300002024-03-06 10:30AM EDT2024-08-160.140.000.280.00-146877.34%
NVDA240920P002300002024-03-25 12:33PM EDT2024-09-200.150.020.200.00-530067.77%
NVDA241018P002300002024-03-01 1:35PM EDT2024-10-180.270.040.490.00-7768.56%
NVDA241115P002300002024-03-19 11:04AM EDT2024-11-150.450.190.510.00-4511266.21%
NVDA241220P002300002024-03-27 3:56PM EDT2024-12-200.580.290.800.00-1642064.87%
NVDA250117P002300002024-03-22 10:02AM EDT2025-01-170.710.500.740.00-12,71462.67%
NVDA250221P002300002024-03-25 12:45PM EDT2025-02-210.920.341.380.00-129261.71%
NVDA250620P002300002024-03-18 2:32PM EDT2025-06-202.121.592.050.00-438958.64%
NVDA251219P002300002024-03-25 10:33AM EDT2025-12-193.553.403.900.00-128255.31%
NVDA260116P002300002024-03-27 10:30AM EDT2026-01-164.053.704.200.00-916554.87%
NVDA260618P002300002024-03-27 11:50AM EDT2026-06-185.705.255.700.00-33952.49%
NVDA261218P002300002024-03-25 10:26AM EDT2026-12-187.407.408.250.00-17150.94%