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:610.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C006100002024-03-28 3:44PM EDT2024-04-05294.48292.40294.80-53.90-15.47%1120088.67%
NVDA240412C006100002024-03-27 11:45AM EDT2024-04-12287.97293.15295.700.00-20012191.80%
NVDA240419C006100002024-03-28 3:04PM EDT2024-04-19297.35292.10298.95+3.01+1.02%498286.40%
NVDA240426C006100002024-03-28 2:41PM EDT2024-04-26297.75294.30298.10-48.94-14.12%2479.38%
NVDA240503C006100002024-03-28 1:58PM EDT2024-05-03299.22294.60299.45-8.77-2.85%1175.09%
NVDA240517C006100002024-03-28 3:50PM EDT2024-05-17298.24297.70300.20+1.61+0.54%31,31869.96%
NVDA240621C006100002024-03-28 2:45PM EDT2024-06-21306.15305.20308.20-31.67-9.37%345067.28%
NVDA240719C006100002024-03-25 11:05AM EDT2024-07-19369.87308.70314.250.00-218364.07%
NVDA240816C006100002024-03-26 1:26PM EDT2024-08-16358.22314.00319.900.00-315762.63%
NVDA240920C006100002024-03-26 1:27PM EDT2024-09-20364.40322.90327.200.00-659562.41%
NVDA241018C006100002024-03-14 12:30PM EDT2024-10-18314.40327.20333.550.00-31561.60%
NVDA241115C006100002024-03-28 10:15AM EDT2024-11-15337.81333.00339.60+3.46+1.03%26161.39%
NVDA241220C006100002024-03-27 12:02PM EDT2024-12-20343.82342.25344.300.00-121261.07%
NVDA250117C006100002024-03-27 1:35PM EDT2025-01-17353.65349.30350.45+3.71+1.06%148461.46%
NVDA250221C006100002024-03-27 10:15AM EDT2025-02-21362.40354.10356.50+5.80+1.63%22860.66%
NVDA250620C006100002024-03-27 9:36AM EDT2025-06-20389.59375.50377.750.00-343860.32%
NVDA251219C006100002024-03-26 2:47PM EDT2025-12-19448.40404.20406.550.00-325160.01%
NVDA260116C006100002024-03-11 10:18AM EDT2026-01-16380.74407.90410.500.00-112859.90%
NVDA260618C006100002024-03-19 12:00PM EDT2026-06-18401.10427.00437.100.00-13060.26%
NVDA261218C006100002024-03-27 10:13AM EDT2026-12-18445.70450.80456.100.00-17259.77%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P006100002024-03-28 3:34PM EDT2024-04-050.020.000.12-0.05-71.43%1923892.38%
NVDA240412P006100002024-03-27 11:30AM EDT2024-04-120.180.000.260.00-43172.75%
NVDA240419P006100002024-03-28 2:57PM EDT2024-04-190.310.260.53-0.06-16.22%2081,52368.16%
NVDA240426P006100002024-03-28 10:00AM EDT2024-04-260.550.350.52-0.03-5.17%24160.11%
NVDA240503P006100002024-03-27 10:23AM EDT2024-05-031.640.190.980.00-1456.10%
NVDA240517P006100002024-03-28 3:45PM EDT2024-05-171.041.001.11-0.30-22.39%62,85051.81%
NVDA240621P006100002024-03-28 3:31PM EDT2024-06-215.565.505.70-0.69-11.04%71,13754.14%
NVDA240719P006100002024-03-28 1:33PM EDT2024-07-197.707.457.95-0.72-8.55%140150.62%
NVDA240816P006100002024-03-28 2:13PM EDT2024-08-1610.5510.2010.70-1.65-13.52%616849.34%
NVDA240920P006100002024-03-28 10:09AM EDT2024-09-2016.4515.1015.60-0.05-0.30%20033249.20%
NVDA241018P006100002024-03-28 3:18PM EDT2024-10-1818.0017.7018.70+1.60+9.76%73148.36%
NVDA241115P006100002024-03-27 3:42PM EDT2024-11-1523.3021.3522.050.00-59447.87%
NVDA241220P006100002024-03-27 3:55PM EDT2024-12-2028.4525.9526.800.00-124647.76%
NVDA250117P006100002024-03-28 3:04PM EDT2025-01-1728.8828.4529.20-2.52-8.03%478346.88%
NVDA250221P006100002024-03-25 10:54AM EDT2025-02-2131.5232.6533.500.00-405046.69%
NVDA250620P006100002024-03-28 10:47AM EDT2025-06-2046.9045.1546.05-1.60-3.30%123045.57%
NVDA251219P006100002024-03-22 2:22PM EDT2025-12-1960.0062.0063.300.00-213544.42%
NVDA260116P006100002024-03-15 12:02PM EDT2026-01-1672.6564.0565.400.00-14444.15%
NVDA260618P006100002024-03-07 3:34PM EDT2026-06-1874.8376.5078.000.00-155543.44%
NVDA261218P006100002024-03-22 12:14PM EDT2026-12-1886.4588.9591.800.00-25042.78%