Australia markets close in 5 hours 42 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.98-0.90 (-0.68%)
At close: 04:00PM EDT
130.96 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1740.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017400002024-06-07 3:38PM EDT2024-06-210.570.470.54-0.31-35.23%7368928.52%
NVDA240719C017400002024-06-07 3:26PM EDT2024-07-193.202.943.10-0.20-5.88%554410.99%
NVDA240816C017400002024-06-07 9:39AM EDT2024-08-167.566.907.30+0.13+1.75%159346.12%
NVDA240920C017400002024-06-07 3:58PM EDT2024-09-2017.9017.4017.95+0.63+3.65%426334.24%
NVDA241018C017400002024-06-07 3:56PM EDT2024-10-1824.3023.8524.75-0.10-0.41%520319.38%
NVDA241115C017400002024-06-07 3:39PM EDT2024-11-1533.9032.7533.55+2.40+7.62%728316.39%
NVDA241220C017400002024-06-06 12:44PM EDT2024-12-2043.3045.4546.600.00-761319.93%
NVDA250117C017400002024-06-06 9:49AM EDT2025-01-1756.9052.9554.000.00-129316.96%
NVDA250221C017400002024-04-17 11:34AM EDT2025-02-2119.1619.1019.800.00-213211.49%
NVDA250321C017400002024-06-06 10:48AM EDT2025-03-2182.5075.0576.950.00-4175331.57%
NVDA250620C017400002024-06-07 10:40AM EDT2025-06-20104.00105.25107.45+0.05+0.05%220372.71%
NVDA251219C017400002024-05-28 12:13PM EDT2025-12-19130.00161.30164.450.00-4680.00%
NVDA260116C017400002024-05-24 2:55PM EDT2026-01-16103.06168.65171.200.00-2520.00%
NVDA260618C017400002024-05-24 3:55PM EDT2026-06-18140.36210.60214.050.00-49980.00%
NVDA261218C017400002024-06-07 12:04PM EDT2026-12-18250.06254.80258.80-8.01-3.10%22560.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017400002024-06-06 9:50AM EDT2024-06-21521.80528.20534.300.00-600.00%
NVDA240719P017400002024-06-04 2:59PM EDT2024-07-19577.32528.00534.250.00-23800.00%
NVDA240816P017400002024-06-06 1:48PM EDT2024-08-16543.95529.30534.450.00-1100.00%
NVDA240920P017400002024-03-08 1:51PM EDT2024-09-20855.90854.00867.000.00-100.00%
NVDA241018P017400002024-03-11 1:41PM EDT2024-10-18882.40864.80878.650.00-1500.00%
NVDA241115P017400002024-03-12 1:01PM EDT2024-11-15847.55828.85841.700.00-100.00%
NVDA241220P017400002024-06-06 9:45AM EDT2024-12-20523.38543.05549.150.00-210.00%
NVDA250221P017400002024-03-19 12:15PM EDT2025-02-21869.65882.75901.950.00-200.00%
NVDA250321P017400002024-03-08 12:43PM EDT2025-03-21837.65852.30870.000.00-100.00%
NVDA260116P017400002024-03-08 12:43PM EDT2026-01-16844.55854.00872.000.00-220.00%
NVDA260618P017400002024-05-23 12:32PM EDT2026-06-18717.22610.65627.000.00-200.00%
NVDA261218P017400002024-05-29 3:15PM EDT2026-12-18668.85628.00647.300.00-5730.00%