Singapore 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:470.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C004700002024-03-27 9:30AM EDT2024-04-05461.21432.25434.600.00-14203.56%
NVDA240412C004700002024-03-26 3:50PM EDT2024-04-12465.00432.75435.250.00-13132.91%
NVDA240419C004700002024-03-27 3:50PM EDT2024-04-19433.11431.30438.200.00-31,308125.12%
NVDA240517C004700002024-03-14 12:23PM EDT2024-05-17410.60435.85438.300.00-343699.02%
NVDA240621C004700002024-03-27 9:58AM EDT2024-06-21438.89435.60445.300.00-121,61686.88%
NVDA240719C004700002024-03-28 3:04PM EDT2024-07-19445.25436.40450.20-56.80-11.31%219581.54%
NVDA240816C004700002024-03-28 1:45PM EDT2024-08-16448.95442.45449.05+7.60+1.72%12277.15%
NVDA240920C004700002024-03-27 11:19AM EDT2024-09-20445.65446.55452.950.00-122474.46%
NVDA241018C004700002024-03-04 12:20PM EDT2024-10-18404.78449.10456.450.00-1172.60%
NVDA241115C004700002024-03-04 4:06PM EDT2024-11-15424.80452.05459.800.00-3871.24%
NVDA241220C004700002024-03-26 3:17PM EDT2024-12-20501.74457.10463.600.00-120770.28%
NVDA250117C004700002024-03-26 1:55PM EDT2025-01-17509.85459.30472.050.00-51,64471.03%
NVDA250221C004700002024-03-19 3:57PM EDT2025-02-21460.92463.90471.650.00-12068.65%
NVDA250321C004700002024-03-26 2:32PM EDT2025-03-21517.85467.00474.900.00-61368.03%
NVDA250620C004700002024-03-12 1:08PM EDT2025-06-20473.72477.65485.500.00-215766.76%
NVDA251219C004700002024-03-28 3:08PM EDT2025-12-19502.51496.85505.35+15.17+3.11%134164.98%
NVDA260116C004700002024-03-21 1:46PM EDT2026-01-16523.36499.00508.750.00-115764.74%
NVDA260618C004700002024-03-25 12:05PM EDT2026-06-18564.07514.15524.000.00-19463.95%
NVDA261218C004700002024-03-27 11:26AM EDT2026-12-18532.43528.35544.950.00-13763.51%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P004700002024-03-27 11:33AM EDT2024-04-050.010.000.090.00-183144.92%
NVDA240412P004700002024-03-19 9:38AM EDT2024-04-120.120.010.150.00-1349111.33%
NVDA240419P004700002024-03-28 3:17PM EDT2024-04-190.120.070.33-0.03-20.00%261,711100.49%
NVDA240426P004700002024-03-27 3:29PM EDT2024-04-260.180.070.400.00-32689.06%
NVDA240503P004700002024-03-26 10:30AM EDT2024-05-030.180.000.550.00-1181.30%
NVDA240517P004700002024-03-28 1:01PM EDT2024-05-170.300.280.44-0.02-6.25%165171.14%
NVDA240621P004700002024-03-28 3:00PM EDT2024-06-211.201.091.29-0.07-5.51%52,06063.67%
NVDA240719P004700002024-03-27 10:07AM EDT2024-07-191.901.551.800.00-131658.13%
NVDA240816P004700002024-03-27 10:04AM EDT2024-08-162.702.162.660.00-157255.20%
NVDA240920P004700002024-03-26 3:22PM EDT2024-09-203.503.554.100.00-51,04053.63%
NVDA241018P004700002024-03-13 10:23AM EDT2024-10-187.504.755.150.00-235752.37%
NVDA241115P004700002024-03-21 3:13PM EDT2024-11-156.666.106.550.00-17751.65%
NVDA241220P004700002024-03-27 11:56AM EDT2024-12-209.058.158.650.00-171851.26%
NVDA250117P004700002024-03-28 12:56PM EDT2025-01-179.739.2010.30+0.58+6.34%41,19150.50%
NVDA250221P004700002024-03-25 11:26AM EDT2025-02-2111.1111.2011.800.00-3950.04%
NVDA250321P004700002024-03-27 10:15AM EDT2025-03-2114.5112.7013.500.00-23949.73%
NVDA250620P004700002024-03-25 10:23AM EDT2025-06-2017.8117.9018.600.00-165848.50%
NVDA251219P004700002024-03-25 3:42PM EDT2025-12-1926.6428.0528.900.00-149546.89%
NVDA260116P004700002024-03-20 11:08AM EDT2026-01-1630.6529.3530.300.00-347746.62%
NVDA260618P004700002024-03-01 4:09PM EDT2026-06-1839.8037.6038.700.00-112645.77%
NVDA261218P004700002024-03-26 3:56PM EDT2026-12-1846.5046.3548.450.00-210645.04%