Australia markets close in 2 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.20+4.29 (+3.55%)
At close: 04:00PM EDT
126.48 +1.28 (+1.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001500002024-06-12 3:58PM EDT2024-06-210.040.030.05+0.02+100.00%8,25343,92650.00%
NVDA240719C001500002024-06-12 3:59PM EDT2024-07-190.820.780.84+0.25+43.86%10,525043.31%
NVDA240816C001500002024-06-12 3:59PM EDT2024-08-162.402.282.42+0.69+40.35%16,66398,09145.35%
NVDA240920C001500002024-06-12 3:59PM EDT2024-09-205.105.005.15+1.15+29.11%8,52019,49249.85%
NVDA241115C001500002024-06-12 3:57PM EDT2024-11-158.167.908.10+1.76+27.50%5019,60550.01%
NVDA241220C001500002024-06-12 3:57PM EDT2024-12-2010.259.9510.15+1.80+21.30%6,42414,83550.93%
NVDA250117C001500002024-06-12 3:58PM EDT2025-01-1711.1211.0011.20+1.72+18.30%2,56031,20650.39%
NVDA250620C001500002024-06-12 3:59PM EDT2025-06-2017.9517.8018.05+2.35+15.06%2,03615,39052.33%
NVDA251219C001500002024-06-12 3:07PM EDT2025-12-1924.5524.2524.65+2.55+11.59%1072,27853.50%
NVDA260116C001500002024-06-12 3:58PM EDT2026-01-1625.4525.0525.50+2.83+12.51%1,40513,74353.51%
NVDA260618C001500002024-06-12 1:52PM EDT2026-06-1829.7529.6030.20+2.50+9.17%3023,32754.18%
NVDA261218C001500002024-06-12 3:33PM EDT2026-12-1835.0034.3035.15+3.21+10.10%1,7837,11454.69%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001500002024-06-10 10:50AM EDT2024-06-2129.1924.3026.850.00-132086.04%
NVDA240719P001500002024-06-12 3:36PM EDT2024-07-1925.7524.8525.35-4.33-14.39%2,14167139.01%
NVDA240920P001500002024-06-12 2:34PM EDT2024-09-2027.6727.6028.30-3.63-11.60%11118242.16%
NVDA241115P001500002024-06-12 10:57AM EDT2024-11-1529.7629.3030.35-3.14-9.54%5019041.36%
NVDA241220P001500002024-06-12 2:47PM EDT2024-12-2031.0028.9031.45-3.39-9.86%1672040.83%
NVDA250117P001500002024-06-12 3:25PM EDT2025-01-1731.9031.5032.25-2.95-8.46%2441,46640.41%
NVDA250620P001500002024-06-12 3:53PM EDT2025-06-2035.9535.6036.30-2.80-7.23%920139.46%
NVDA251219P001500002024-06-12 3:26PM EDT2025-12-1939.9039.2540.25-1.35-3.27%24038.90%
NVDA260116P001500002024-06-12 2:25PM EDT2026-01-1640.1539.6040.50-2.25-5.31%201,77438.35%
NVDA260618P001500002024-06-10 12:28PM EDT2026-06-1843.8041.5043.650.00-111138.60%
NVDA261218P001500002024-06-12 3:17PM EDT2026-12-1844.9043.9546.70-1.12-2.43%2673138.40%