Advertisement
U.S. markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
903.56+1.06 (+0.12%)
At close: 04:00PM EDT
901.49 -2.07 (-0.23%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:920.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240405C009200002024-03-28 3:59PM EDT2024-04-0513.6012.9513.55-4.21-23.64%11,0945,77638.52%
NVDA240412C009200002024-03-28 3:59PM EDT2024-04-1223.2723.0523.75-4.73-16.89%1,2762,04942.44%
NVDA240419C009200002024-03-28 3:58PM EDT2024-04-1932.7031.7532.45-2.30-6.57%3,6394,79344.97%
NVDA240426C009200002024-03-28 3:54PM EDT2024-04-2640.0038.7539.60-3.00-6.98%18059446.23%
NVDA240503C009200002024-03-28 3:38PM EDT2024-05-0346.3545.2046.30-2.93-5.95%468147.42%
NVDA240517C009200002024-03-28 3:53PM EDT2024-05-1756.2755.4055.95-2.68-4.55%1471,88247.47%
NVDA240621C009200002024-03-28 3:55PM EDT2024-06-2192.0090.4091.20-1.26-1.35%1344,29456.46%
NVDA240719C009200002024-03-28 3:53PM EDT2024-07-19102.33101.00101.90-2.31-2.21%611,10954.29%
NVDA240816C009200002024-03-28 3:44PM EDT2024-08-16112.40112.25113.25+2.40+2.18%4265153.67%
NVDA240920C009200002024-03-28 3:59PM EDT2024-09-20129.40129.10130.20-2.93-2.21%731,62954.85%
NVDA241018C009200002024-03-28 10:42AM EDT2024-10-18144.35137.75138.95+2.24+1.58%1213754.21%
NVDA241115C009200002024-03-28 1:22PM EDT2024-11-15151.19147.70148.95-0.36-0.24%414154.35%
NVDA241220C009200002024-03-28 2:15PM EDT2024-12-20162.18159.90161.25-0.54-0.33%3630254.70%
NVDA250117C009200002024-03-28 3:47PM EDT2025-01-17168.30168.10168.85-3.21-1.87%691,24854.53%
NVDA250221C009200002024-03-27 1:46PM EDT2025-02-21184.57177.45178.950.00-521254.46%
NVDA250321C009200002024-03-28 3:09PM EDT2025-03-21187.57185.15186.65-2.60-1.37%412354.50%
NVDA250620C009200002024-03-28 9:59AM EDT2025-06-20215.00208.15209.70+7.10+3.42%1520454.61%
NVDA251219C009200002024-03-28 3:43PM EDT2025-12-19248.68248.10249.70-3.92-1.55%29954.90%
NVDA260116C009200002024-03-28 10:16AM EDT2026-01-16256.80252.85254.60+1.80+0.71%331954.78%
NVDA260618C009200002024-03-25 10:24AM EDT2026-06-18332.23281.80283.550.00-116255.10%
NVDA261218C009200002024-03-28 3:45PM EDT2026-12-18313.90311.10316.45-2.10-0.66%1820055.47%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240405P009200002024-03-28 3:59PM EDT2024-04-0528.5029.1029.85-4.40-13.37%1,8233,15938.25%
NVDA240412P009200002024-03-28 3:33PM EDT2024-04-1238.5037.7539.20-4.19-9.81%16361441.07%
NVDA240419P009200002024-03-28 3:53PM EDT2024-04-1945.4045.7046.45-4.18-8.43%2591,20542.19%
NVDA240426P009200002024-03-28 3:46PM EDT2024-04-2652.0551.7552.70-4.00-7.14%4752842.94%
NVDA240503P009200002024-03-28 3:53PM EDT2024-05-0357.2057.2558.35-4.57-7.40%134143.54%
NVDA240517P009200002024-03-28 3:52PM EDT2024-05-1765.2565.5566.15-3.45-5.02%9793142.80%
NVDA240621P009200002024-03-28 3:58PM EDT2024-06-2195.7995.8596.80-3.53-3.55%262,81350.18%
NVDA240719P009200002024-03-28 3:30PM EDT2024-07-19102.94103.30104.35-3.86-3.61%10570647.53%
NVDA240816P009200002024-03-28 3:42PM EDT2024-08-16111.85111.25112.40-3.95-3.41%934746.16%
NVDA240920P009200002024-03-28 3:18PM EDT2024-09-20123.05123.65125.00-4.75-3.72%275346.37%
NVDA241018P009200002024-03-27 12:52PM EDT2024-10-18134.15129.20130.600.00-517345.16%
NVDA241115P009200002024-03-28 12:39PM EDT2024-11-15136.95135.80137.35+8.00+6.20%149144.72%
NVDA241220P009200002024-03-28 3:59PM EDT2024-12-20144.48144.20145.90+6.48+4.70%6815644.49%
NVDA250117P009200002024-03-27 10:36AM EDT2025-01-17154.51148.00149.750.00-629743.52%
NVDA250221P009200002024-03-28 1:05PM EDT2025-02-21155.90154.90156.85-5.80-3.59%21443.25%
NVDA250321P009200002024-03-28 10:46AM EDT2025-03-21162.41159.65161.70-5.64-3.36%53342.90%
NVDA250620P009200002024-03-27 10:02AM EDT2025-06-20182.05173.35175.150.00-19141.73%
NVDA251219P009200002024-03-27 10:24AM EDT2025-12-19203.91197.30199.750.00-108540.52%
NVDA260116P009200002024-03-25 1:38PM EDT2026-01-16188.64199.90202.250.00-213640.18%
NVDA260618P009200002024-03-26 3:29PM EDT2026-06-18208.90216.35219.200.00-2539.46%
NVDA261218P009200002024-03-27 11:09AM EDT2026-12-18237.51226.00243.950.00-66839.98%