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
901.20 -2.36 (-0.26%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328C002700002024-03-27 2:55PM EDT2024-03-28626.55630.30635.500.00-111,113.28%
NVDA240419C002700002024-03-13 1:03PM EDT2024-04-19629.34632.60634.950.00-318176.95%
NVDA240517C002700002024-03-15 3:23PM EDT2024-05-17618.00633.90636.400.00-325151.32%
NVDA240621C002700002024-03-18 11:17AM EDT2024-06-21619.14631.90641.600.00-31,200129.93%
NVDA240719C002700002024-03-18 10:43AM EDT2024-07-19639.78633.15646.550.00-12127.80%
NVDA240816C002700002024-03-18 11:17AM EDT2024-08-16621.15632.70648.750.00-23117.56%
NVDA240920C002700002024-03-04 3:51PM EDT2024-09-20613.14637.35644.100.00-152105.29%
NVDA241115C002700002024-02-02 10:30AM EDT2024-11-15382.50559.55567.400.00-120.00%
NVDA241220C002700002024-02-28 10:37AM EDT2024-12-20522.32640.75649.550.00-14895.11%
NVDA250117C002700002024-03-22 1:59PM EDT2025-01-17690.75646.40651.500.00-31,11597.02%
NVDA250221C002700002024-03-12 9:33AM EDT2025-02-21620.59644.20652.550.00-1590.85%
NVDA250620C002700002024-02-02 11:52AM EDT2025-06-20406.28569.00578.800.00-14170.00%
NVDA251219C002700002024-03-28 11:15AM EDT2025-12-19667.79660.45668.20+27.14+4.24%220680.95%
NVDA260116C002700002024-03-26 3:54PM EDT2026-01-16691.54658.85668.950.00-28178.86%
NVDA260618C002700002024-03-06 2:15PM EDT2026-06-18658.80668.10676.050.00-41476.94%
NVDA261218C002700002024-03-28 10:51AM EDT2026-12-18684.24670.55687.15+17.38+2.61%19373.69%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240328P002700002024-03-28 9:30AM EDT2024-03-280.010.000.01-0.01-50.00%17625.00%
NVDA240419P002700002024-03-28 12:53PM EDT2024-04-190.020.000.24-0.02-50.00%4147167.38%
NVDA240517P002700002024-03-15 2:12PM EDT2024-05-170.180.000.150.00-1322107.81%
NVDA240621P002700002024-03-26 2:03PM EDT2024-06-210.110.050.250.00-12,79388.38%
NVDA240719P002700002024-03-26 2:36PM EDT2024-07-190.130.000.490.00-118080.57%
NVDA240816P002700002024-03-28 3:36PM EDT2024-08-160.190.170.36-0.01-5.00%310672.80%
NVDA240920P002700002024-03-19 12:54PM EDT2024-09-200.340.150.530.00-246766.97%
NVDA241018P002700002024-03-07 12:07PM EDT2024-10-180.500.260.710.00-2464.75%
NVDA241115P002700002024-03-28 3:06PM EDT2024-11-150.670.480.79-0.07-9.46%45462.72%
NVDA241220P002700002024-03-27 3:09PM EDT2024-12-201.140.711.230.00-145361.69%
NVDA250117P002700002024-03-28 11:34AM EDT2025-01-171.310.951.46+0.16+13.91%152960.43%
NVDA250221P002700002024-03-22 12:28PM EDT2025-02-211.460.942.100.00-1459.04%
NVDA250620P002700002024-03-21 12:52PM EDT2025-06-203.152.743.30+0.35+12.50%113256.31%
NVDA251219P002700002024-03-20 11:09AM EDT2025-12-195.585.455.900.00-158853.21%
NVDA260116P002700002024-03-21 9:30AM EDT2026-01-165.455.806.250.00-111352.68%
NVDA260618P002700002024-03-27 3:15PM EDT2026-06-188.808.158.600.00-21050.79%
NVDA261218P002700002024-03-28 2:26PM EDT2026-12-1811.7311.1012.10-0.27-2.25%314649.87%