Australia markets close in 1 hour 16 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:300.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C003000002024-06-07 3:16PM EDT2024-06-14904.55906.75910.75+85.10+10.38%220.00%
NVDA240621C003000002024-06-07 3:47PM EDT2024-06-21910.00907.10911.20+5.00+0.55%302,3010.00%
NVDA240628C003000002024-06-06 9:45AM EDT2024-06-28943.20907.35911.500.00-140.00%
NVDA240719C003000002024-06-05 3:30PM EDT2024-07-19919.73908.75912.700.00-1680.00%
NVDA240816C003000002024-06-07 9:40AM EDT2024-08-16895.80910.15914.35+64.80+7.80%35170.00%
NVDA240920C003000002024-06-07 11:05AM EDT2024-09-20895.30912.15916.40-1.43-0.16%41200.00%
NVDA241018C003000002024-06-03 10:23AM EDT2024-10-18842.83913.40919.900.00-160.00%
NVDA241115C003000002024-04-04 3:39PM EDT2024-11-15575.00594.20600.750.00-380.00%
NVDA241220C003000002024-05-23 10:24AM EDT2024-12-20746.61915.60923.200.00-12650.00%
NVDA250117C003000002024-06-07 11:05AM EDT2025-01-17902.10917.20924.90-19.90-2.16%47140.00%
NVDA250221C003000002024-05-31 11:44AM EDT2025-02-21804.15919.10927.150.00-2160.00%
NVDA250620C003000002024-06-06 10:18AM EDT2025-06-20921.62921.75936.150.00-351,0410.00%
NVDA251219C003000002024-06-07 9:47AM EDT2025-12-19925.00929.60945.70-22.35-2.36%11,0500.00%
NVDA260116C003000002024-06-06 3:34PM EDT2026-01-16933.40931.70947.550.00-32220.00%
NVDA260618C003000002024-06-05 2:23PM EDT2026-06-18949.40938.00954.100.00-2840.00%
NVDA261218C003000002024-06-03 10:22AM EDT2026-12-18881.20946.00962.200.00-11820.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P003000002024-06-07 3:59PM EDT2024-06-140.020.010.02+0.01+100.00%1271560.00%
NVDA240621P003000002024-06-07 3:47PM EDT2024-06-210.010.000.03-0.01-50.00%416,7160.00%
NVDA240628P003000002024-06-06 3:39PM EDT2024-06-280.040.000.110.00-15240.00%
NVDA240719P003000002024-06-07 2:46PM EDT2024-07-190.080.010.10+0.07+700.00%101,6050.00%
NVDA240816P003000002024-06-07 9:58AM EDT2024-08-160.090.010.16-0.06-40.00%41,9460.00%
NVDA240920P003000002024-06-07 11:19AM EDT2024-09-200.240.180.31+0.02+9.09%112,4120.00%
NVDA241018P003000002024-06-07 3:32PM EDT2024-10-180.120.170.45-0.19-61.29%484700.00%
NVDA241115P003000002024-06-07 10:51AM EDT2024-11-150.420.220.52+0.02+5.00%47730.00%
NVDA241220P003000002024-06-07 3:45PM EDT2024-12-200.550.450.66-0.04-6.78%451,9770.00%
NVDA250117P003000002024-06-07 1:05PM EDT2025-01-170.670.520.83-0.07-9.46%223,4580.00%
NVDA250221P003000002024-06-05 3:39PM EDT2025-02-210.750.511.060.00-52820.00%
NVDA250620P003000002024-06-07 3:44PM EDT2025-06-201.601.551.750.00-89500.00%
NVDA251219P003000002024-06-07 10:13AM EDT2025-12-193.453.003.50+0.10+2.99%17180.00%
NVDA260116P003000002024-06-07 1:34PM EDT2026-01-163.603.104.00-0.20-5.26%41,9480.00%
NVDA260618P003000002024-06-07 1:15PM EDT2026-06-185.404.756.000.00-49900.00%
NVDA261218P003000002024-06-07 2:54PM EDT2026-12-187.507.107.650.00-84340.00%