UK 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:645.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C006450002024-03-26 3:20PM EDT2024-04-05299.49257.60259.850.00-151988.77%
NVDA240412C006450002024-03-28 2:31PM EDT2024-04-12260.76258.35260.85-9.65-3.57%9982.50%
NVDA240419C006450002024-03-28 9:46AM EDT2024-04-19266.39257.30264.15-35.38-11.72%31,26977.12%
NVDA240517C006450002024-03-28 10:27AM EDT2024-05-17267.30263.60266.10-39.37-12.84%223664.03%
NVDA240621C006450002024-03-25 3:48PM EDT2024-06-21327.60273.50276.500.00-152664.13%
NVDA240719C006450002024-03-26 10:09AM EDT2024-07-19328.40277.85283.400.00-159761.37%
NVDA240920C006450002024-03-28 12:15PM EDT2024-09-20300.30295.00297.10+6.25+2.13%29760.21%
NVDA250117C006450002024-03-26 11:11AM EDT2025-01-17366.00321.40323.400.00-320159.28%
NVDA250221C006450002024-03-28 12:15PM EDT2025-02-21334.65328.90331.25+7.20+2.20%37759.37%
NVDA250620C006450002024-03-27 3:03PM EDT2025-06-20351.95352.10354.300.00-29859.25%
NVDA251219C006450002024-03-27 1:17PM EDT2025-12-19384.90382.80385.050.00-112659.12%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P006450002024-03-28 11:40AM EDT2024-04-050.050.010.10-0.03-37.50%2339379.49%
NVDA240412P006450002024-03-28 2:36PM EDT2024-04-120.210.100.30-0.03-12.50%237666.31%
NVDA240419P006450002024-03-28 3:50PM EDT2024-04-190.350.130.61-0.26-42.62%359358.94%
NVDA240517P006450002024-03-28 11:50AM EDT2024-05-171.711.591.82-0.54-24.00%111,53249.60%
NVDA240621P006450002024-03-28 1:12PM EDT2024-06-218.508.258.60-0.75-8.11%559452.87%
NVDA240719P006450002024-03-28 1:24PM EDT2024-07-1911.2510.9511.55-1.00-8.16%212949.99%
NVDA240920P006450002024-03-28 2:16PM EDT2024-09-2021.1020.6521.25-2.20-9.44%1118648.55%
NVDA250117P006450002024-03-28 3:07PM EDT2025-01-1737.0036.2537.25-3.06-7.64%214346.41%
NVDA250221P006450002024-03-20 12:12PM EDT2025-02-2146.5540.9542.150.00-157046.24%
NVDA250620P006450002024-03-13 12:15PM EDT2025-06-2065.4054.8556.100.00-16945.14%
NVDA251219P006450002024-03-25 10:59AM EDT2025-12-1969.0073.1574.550.00-41843.90%