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:460.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C004600002024-03-28 11:03AM EDT2024-04-05447.60442.25444.55-29.67-6.22%132208.20%
NVDA240412C004600002024-03-27 10:30AM EDT2024-04-12441.34442.75445.250.00-17136.91%
NVDA240419C004600002024-03-26 11:11AM EDT2024-04-19490.08443.45445.750.00-2462126.39%
NVDA240426C004600002024-03-13 3:26PM EDT2024-04-26455.61443.25447.050.00--5117.16%
NVDA240517C004600002024-03-12 12:20PM EDT2024-05-17450.37445.65448.200.00-4159101.09%
NVDA240621C004600002024-03-28 12:40PM EDT2024-06-21454.44445.35455.05+6.44+1.44%11,00688.64%
NVDA240719C004600002024-03-25 10:40AM EDT2024-07-19511.80449.30455.600.00-725182.04%
NVDA240816C004600002024-03-25 11:22AM EDT2024-08-16512.46451.40464.750.00-12282.96%
NVDA240920C004600002024-03-27 2:32PM EDT2024-09-20457.85455.60462.300.00-135275.43%
NVDA241115C004600002024-02-14 2:07PM EDT2024-11-15305.00441.75447.100.00-203547.31%
NVDA241220C004600002024-03-26 11:28AM EDT2024-12-20515.00465.55472.500.00-140270.98%
NVDA250117C004600002024-03-25 3:21PM EDT2025-01-17526.04472.00476.350.00-1354471.71%
NVDA250221C004600002024-03-15 2:24PM EDT2025-02-21469.15472.15480.300.00-1469.31%
NVDA250321C004600002024-03-12 1:12PM EDT2025-03-21474.15475.20483.400.00--468.67%
NVDA250620C004600002024-03-12 12:01PM EDT2025-06-20496.92485.75493.650.00-174767.39%
NVDA251219C004600002024-03-28 3:08PM EDT2025-12-19509.96504.25513.00+5.51+1.09%144865.49%
NVDA260116C004600002024-03-22 12:09PM EDT2026-01-16550.00506.85516.100.00-331865.31%
NVDA260618C004600002024-03-08 2:01PM EDT2026-06-18498.25523.60531.350.00-12964.90%
NVDA261218C004600002024-03-12 1:56PM EDT2026-12-18537.35534.80551.400.00-44763.85%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P004600002024-03-26 1:00PM EDT2024-04-050.010.000.020.00-122132.81%
NVDA240412P004600002024-03-26 11:41AM EDT2024-04-120.020.010.150.00-134114.84%
NVDA240419P004600002024-03-28 3:17PM EDT2024-04-190.110.060.15-0.01-8.33%454,40897.17%
NVDA240426P004600002024-03-28 12:37PM EDT2024-04-260.150.060.18+0.05+50.00%28985.74%
NVDA240503P004600002024-03-25 1:31PM EDT2024-05-030.150.000.200.00-1175.59%
NVDA240517P004600002024-03-28 3:35PM EDT2024-05-170.290.160.34+0.05+20.83%321,17470.36%
NVDA240621P004600002024-03-28 12:10PM EDT2024-06-211.090.981.17+0.03+2.83%11,34064.62%
NVDA240719P004600002024-03-28 1:53PM EDT2024-07-191.511.391.57+0.02+1.34%2538658.73%
NVDA240816P004600002024-03-27 11:06AM EDT2024-08-162.412.002.350.00-17355.86%
NVDA240920P004600002024-03-28 12:45PM EDT2024-09-203.603.353.70-0.40-10.00%572154.36%
NVDA241018P004600002024-03-27 10:35AM EDT2024-10-184.804.254.700.00-121352.81%
NVDA241115P004600002024-03-27 11:09AM EDT2024-11-156.335.556.000.00-121452.12%
NVDA241220P004600002024-03-27 10:02AM EDT2024-12-208.357.357.900.00-335351.56%
NVDA250117P004600002024-03-22 2:37PM EDT2025-01-178.728.359.150.00-101,02850.61%
NVDA250221P004600002024-03-27 10:11AM EDT2025-02-2111.9110.2011.000.00-11850.08%
NVDA250321P004600002024-03-27 1:49PM EDT2025-03-2112.6511.7012.450.00-22250.04%
NVDA250620P004600002024-03-28 2:50PM EDT2025-06-2017.1016.5017.20-0.15-0.87%394448.72%
NVDA251219P004600002024-03-28 1:50PM EDT2025-12-1926.8026.2527.05+1.60+6.35%451947.10%
NVDA260116P004600002024-03-22 12:48PM EDT2026-01-1626.6827.5028.400.00-316546.82%
NVDA260618P004600002024-03-26 3:52PM EDT2026-06-1835.1035.4536.450.00-13745.94%
NVDA261218P004600002024-03-25 9:52AM EDT2026-12-1843.0043.8545.900.00-110245.21%