New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
762.00-84.71 (-10.00%)
At close: 04:00PM EDT
759.80 -2.20 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426C002800002024-04-08 3:13PM EDT2024-04-26594.23480.05484.800.00-11294.34%
NVDA240517C002800002024-04-16 1:48PM EDT2024-05-17594.45480.75486.200.00-2024173.58%
NVDA240524C002800002024-04-08 3:13PM EDT2024-05-24595.51481.50486.450.00--1162.40%
NVDA240621C002800002024-04-19 10:02AM EDT2024-06-21561.12482.80487.75-29.52-5.00%1826131.84%
NVDA240719C002800002024-04-19 10:02AM EDT2024-07-19562.42482.60490.60+56.42+11.15%110116.86%
NVDA240816C002800002024-04-10 9:30AM EDT2024-08-16561.25483.75491.750.00-25106.85%
NVDA240920C002800002024-04-19 3:35PM EDT2024-09-20493.55485.85493.65-57.95-10.51%318100.12%
NVDA241220C002800002024-03-04 4:49PM EDT2024-12-20585.23618.50625.650.00-154240.87%
NVDA250117C002800002024-04-12 2:27PM EDT2025-01-17616.25494.00498.900.00-12,32887.52%
NVDA250221C002800002024-03-04 1:49PM EDT2025-02-21600.14621.55628.600.00-20218.12%
NVDA250620C002800002024-03-22 3:43PM EDT2025-06-20680.05501.45509.250.00-519280.35%
NVDA251219C002800002024-04-18 9:35AM EDT2025-12-19590.00511.40519.350.00-155175.72%
NVDA260116C002800002024-04-12 2:01PM EDT2026-01-16635.74513.00520.900.00-24175.26%
NVDA260618C002800002024-04-16 10:06AM EDT2026-06-18635.68520.70528.700.00-15572.81%
NVDA261218C002800002024-04-17 12:34PM EDT2026-12-18620.83529.70537.600.00-12270.81%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426P002800002024-04-12 1:26PM EDT2024-04-260.030.000.060.00-13228.13%
NVDA240517P002800002024-04-19 3:48PM EDT2024-05-170.100.000.12+0.08+400.00%5221120.70%
NVDA240621P002800002024-04-19 2:25PM EDT2024-06-210.180.160.28+0.05+38.46%352891.21%
NVDA240719P002800002024-04-10 2:05PM EDT2024-07-190.110.200.350.00-1749677.73%
NVDA240816P002800002024-04-19 3:46PM EDT2024-08-160.480.270.48+0.33+220.00%77470.36%
NVDA240920P002800002024-04-16 1:46PM EDT2024-09-200.350.480.830.00-101,22066.19%
NVDA241018P002800002024-04-11 11:18AM EDT2024-10-180.420.631.040.00-3462.84%
NVDA241115P002800002024-04-19 1:31PM EDT2024-11-150.791.001.31+0.04+5.33%33261.17%
NVDA241220P002800002024-04-19 2:44PM EDT2024-12-201.731.441.94+0.62+55.86%438159.92%
NVDA250117P002800002024-04-19 1:46PM EDT2025-01-172.051.912.28+0.41+25.00%161,13258.72%
NVDA250221P002800002024-04-19 1:26PM EDT2025-02-211.952.342.86+0.41+26.62%48857.29%
NVDA250620P002800002024-04-19 12:44PM EDT2025-06-203.904.454.90+0.45+13.04%110654.14%
NVDA251219P002800002024-04-19 3:31PM EDT2025-12-198.658.108.80+2.45+39.52%42,23851.36%
NVDA260116P002800002024-04-19 3:22PM EDT2026-01-168.708.609.30+2.55+41.46%528050.89%
NVDA260618P002800002024-04-17 12:23PM EDT2026-06-1810.3011.5012.20+1.30+14.44%510449.26%
NVDA261218P002800002024-04-19 3:21PM EDT2026-12-1815.4514.8516.55+3.18+25.92%330048.13%