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:480.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C004800002024-03-28 3:37PM EDT2024-04-05424.43422.20424.60+1.73+0.41%35197.61%
NVDA240412C004800002024-03-27 2:08PM EDT2024-04-12422.00422.80425.300.00-12130.66%
NVDA240419C004800002024-03-22 12:22PM EDT2024-04-19468.30423.55425.850.00-2521120.70%
NVDA240426C004800002024-03-22 3:18PM EDT2024-04-26459.35423.40427.200.00-23112.06%
NVDA240503C004800002024-03-27 10:29AM EDT2024-05-03424.12422.90428.850.00-11105.35%
NVDA240517C004800002024-03-25 10:57AM EDT2024-05-17483.42425.95428.450.00-178396.84%
NVDA240621C004800002024-03-27 1:56PM EDT2024-06-21434.00425.85435.550.00-131,07885.14%
NVDA240719C004800002024-03-18 9:37AM EDT2024-07-19451.11426.80440.650.00-19380.14%
NVDA240816C004800002024-03-27 11:24AM EDT2024-08-16430.80432.65439.550.00-54975.61%
NVDA240920C004800002024-03-25 11:23AM EDT2024-09-20496.67437.60443.000.00-160473.15%
NVDA241018C004800002024-03-01 4:31PM EDT2024-10-18363.55439.65447.200.00-2171.39%
NVDA241115C004800002024-02-22 11:48AM EDT2024-11-15326.30483.95492.100.00-197102.46%
NVDA241220C004800002024-03-25 9:51AM EDT2024-12-20500.00448.10454.750.00-141569.36%
NVDA250117C004800002024-03-25 12:00PM EDT2025-01-17502.77454.60458.750.00-21,13969.96%
NVDA250221C004800002024-03-21 3:46PM EDT2025-02-21472.41455.35463.100.00-1667.91%
NVDA250321C004800002024-03-22 3:35PM EDT2025-03-21496.12458.60466.450.00-11367.33%
NVDA250620C004800002024-03-22 3:56PM EDT2025-06-20513.24469.65477.500.00-338666.18%
NVDA251219C004800002024-03-27 9:34AM EDT2025-12-19510.00489.50498.000.00-273964.53%
NVDA260116C004800002024-03-22 10:13AM EDT2026-01-16518.00488.60504.700.00-196664.33%
NVDA260618C004800002024-03-28 1:39PM EDT2026-06-18517.40509.95517.75+2.24+0.43%110164.15%
NVDA261218C004800002024-03-27 12:01PM EDT2026-12-18528.80522.00538.600.00-114563.20%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P004800002024-03-22 1:29PM EDT2024-04-050.020.000.020.00-222125.00%
NVDA240412P004800002024-03-27 3:24PM EDT2024-04-120.060.000.150.00-327107.23%
NVDA240419P004800002024-03-28 1:19PM EDT2024-04-190.140.080.34-0.02-12.50%261,49798.05%
NVDA240426P004800002024-03-22 1:21PM EDT2024-04-260.160.080.410.00-2686.82%
NVDA240517P004800002024-03-28 3:37PM EDT2024-05-170.330.210.46+0.02+6.45%501,53068.46%
NVDA240621P004800002024-03-28 11:07AM EDT2024-06-211.361.221.37-0.21-13.38%211,42662.59%
NVDA240719P004800002024-03-28 3:18PM EDT2024-07-191.821.672.00+0.08+4.60%641757.26%
NVDA240816P004800002024-03-27 3:54PM EDT2024-08-163.002.512.880.00-108754.65%
NVDA240920P004800002024-03-26 9:30AM EDT2024-09-204.104.004.550.00-190353.24%
NVDA241018P004800002024-03-21 11:02AM EDT2024-10-185.675.205.750.00-121851.95%
NVDA241115P004800002024-03-27 11:53AM EDT2024-11-157.656.707.200.00-337551.25%
NVDA241220P004800002024-03-27 3:55PM EDT2024-12-209.978.859.450.00-4927550.86%
NVDA250117P004800002024-03-28 11:42AM EDT2025-01-1710.799.9011.00-0.36-3.23%195450.59%
NVDA250221P004800002024-03-25 2:03PM EDT2025-02-2112.0712.2012.950.00-52449.86%
NVDA250321P004800002024-03-26 12:22PM EDT2025-03-2114.1513.8514.650.00-22749.46%
NVDA250620P004800002024-03-27 2:21PM EDT2025-06-2021.1519.1520.000.00-1230748.24%
NVDA251219P004800002024-03-27 11:18AM EDT2025-12-1932.2029.9030.800.00-11,20446.68%
NVDA260116P004800002024-03-28 1:39PM EDT2026-01-1632.1231.3032.25-1.88-5.53%130846.41%
NVDA260618P004800002024-03-22 9:58AM EDT2026-06-1839.7539.9040.950.00-18545.56%
NVDA261218P004800002024-03-22 3:03PM EDT2026-12-1849.6149.0551.00+1.25+2.58%18844.84%