Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.61+4.41 (+3.52%)
At close: 04:00PM EDT
130.94 +1.33 (+1.03%)
Pre-market: 05:32AM EDT
In the money
Show:ListStraddle
Strike:1140.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C011400002024-06-07 3:59PM EDT2024-06-1480.7779.8081.90-5.37-6.23%4327,0395,468.07%
NVDA240621C011400002024-06-07 3:59PM EDT2024-06-2188.6387.8589.30-6.37-6.71%5662,0292,066.55%
NVDA240628C011400002024-06-07 3:45PM EDT2024-06-2899.0695.9597.55-5.42-5.19%948101,626.69%
NVDA240705C011400002024-06-07 3:59PM EDT2024-07-05102.90100.85102.70+1.97+1.95%532221,411.72%
NVDA240712C011400002024-06-07 3:50PM EDT2024-07-12108.85107.25109.50+9.44+9.50%41101,321.80%
NVDA240719C011400002024-06-07 3:56PM EDT2024-07-19115.85114.60116.05+0.85+0.74%1238361,299.22%
NVDA240726C011400002024-06-07 12:55PM EDT2024-07-26124.80117.80127.45+124.80-661,357.76%
NVDA240816C011400002024-06-07 3:57PM EDT2024-08-16139.50137.85139.35-6.00-4.12%438130.00%
NVDA240920C011400002024-06-07 3:53PM EDT2024-09-20167.13167.85169.55-2.07-1.22%379710.00%
NVDA241018C011400002024-06-07 11:15AM EDT2024-10-18173.00181.65184.05-4.79-2.69%23250.00%
NVDA241115C011400002024-06-07 3:55PM EDT2024-11-15199.85198.05199.75+9.85+5.18%31010.00%
NVDA241220C011400002024-06-07 1:58PM EDT2024-12-20222.80217.40219.15+12.80+6.10%52140.00%
NVDA250117C011400002024-06-07 3:50PM EDT2025-01-17229.42228.25230.75+9.42+4.28%183910.00%
NVDA250221C011400002024-06-07 11:08AM EDT2025-02-21234.20244.15247.50-4.15-1.74%1840.00%
NVDA250321C011400002024-06-07 2:06PM EDT2025-03-21256.62255.60259.65+0.62+0.24%22650.00%
NVDA250620C011400002024-06-07 2:07PM EDT2025-06-20291.03290.65293.95+0.44+0.15%31660.00%
NVDA250919C011400002024-06-07 2:54PM EDT2025-09-19322.00320.10325.00+10.00+3.21%2450.00%
NVDA251219C011400002024-06-05 12:26PM EDT2025-12-19342.19348.30352.150.00-20460.00%
NVDA260116C011400002024-06-07 1:46PM EDT2026-01-16358.60356.15359.00-21.67-5.70%21500.00%
NVDA260618C011400002024-06-06 2:10PM EDT2026-06-18388.07396.10401.000.00-11590.00%
NVDA261218C011400002024-06-06 3:04PM EDT2026-12-18436.75436.25443.000.00-1850.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P011400002024-06-07 3:59PM EDT2024-06-1411.2011.0011.45-2.85-20.28%2,4042,2770.00%
NVDA240621P011400002024-06-07 3:59PM EDT2024-06-2117.7017.5518.10-2.60-12.81%4949870.00%
NVDA240628P011400002024-06-07 3:55PM EDT2024-06-2824.6724.0024.80-2.33-8.63%7621,1920.00%
NVDA240705P011400002024-06-07 3:40PM EDT2024-07-0529.0028.0029.05-3.50-10.77%221510.00%
NVDA240712P011400002024-06-07 3:27PM EDT2024-07-1235.3033.2534.50-1.96-5.26%7670.00%
NVDA240719P011400002024-06-07 3:53PM EDT2024-07-1940.1838.8539.45-1.82-4.33%4566960.00%
NVDA240726P011400002024-06-07 12:44PM EDT2024-07-2647.1843.5047.95+47.18-2110.00%
NVDA240816P011400002024-06-07 3:55PM EDT2024-08-1657.1656.7557.60-2.86-4.77%173000.00%
NVDA240920P011400002024-06-07 3:15PM EDT2024-09-2084.1581.0081.70-0.05-0.06%81890.00%
NVDA241018P011400002024-06-07 11:48AM EDT2024-10-1899.3790.6592.05+13.82+16.15%11620.00%
NVDA241115P011400002024-06-04 3:15PM EDT2024-11-15120.50101.90103.200.00-2152580.00%
NVDA241220P011400002024-06-07 1:20PM EDT2024-12-20115.00115.95117.15-0.62-0.54%162570.00%
NVDA250117P011400002024-06-07 3:12PM EDT2025-01-17124.20121.90123.50-2.50-1.97%112560.00%
NVDA250221P011400002024-06-06 9:44AM EDT2025-02-21125.10133.25135.300.00-2160.00%
NVDA250321P011400002024-06-07 11:08AM EDT2025-03-21151.40140.80142.65+1.40+0.93%14040.00%
NVDA250620P011400002024-06-07 2:16PM EDT2025-06-20167.50162.45164.40+2.50+1.52%62770.00%
NVDA250919P011400002024-06-06 9:48AM EDT2025-09-19179.36180.30183.850.00-2120.00%
NVDA251219P011400002024-06-06 11:02AM EDT2025-12-19200.30197.50200.150.00-1300.00%
NVDA260116P011400002024-06-07 1:46PM EDT2026-01-16203.38201.45204.15-4.17-2.01%1230.00%
NVDA260618P011400002024-06-05 9:42AM EDT2026-06-18234.60224.65227.550.00-260.00%
NVDA261218P011400002024-06-07 3:25PM EDT2026-12-18249.98246.10250.80-6.64-2.59%4290.00%