Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,148.25+9.24 (+0.81%)
At close: 04:00PM EDT
1,145.30 -2.95 (-0.26%)
Pre-market: 09:11AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C003400002024-05-28 12:15PM EDT2024-05-31790.110.000.000.00-120.00%
NVDA240607C003400002024-05-28 12:15PM EDT2024-06-07790.390.000.000.00-110.00%
NVDA240621C003400002024-05-29 12:50PM EDT2024-06-21805.950.000.000.00-13570.00%
NVDA240719C003400002024-05-28 9:44AM EDT2024-07-19776.710.000.000.00-1270.00%
NVDA240816C003400002024-05-24 12:51PM EDT2024-08-16712.310.000.000.00-160.00%
NVDA240920C003400002024-05-28 12:24PM EDT2024-09-20795.480.000.000.00-2790.00%
NVDA241018C003400002024-05-17 2:01PM EDT2024-10-18598.370.000.000.00-230.00%
NVDA241115C003400002024-05-21 2:01PM EDT2024-11-15621.090.000.000.00-2310.00%
NVDA241220C003400002024-05-21 2:01PM EDT2024-12-20623.000.000.000.00-22590.00%
NVDA250117C003400002024-05-16 3:15PM EDT2025-01-17622.320.000.000.00-15990.00%
NVDA250221C003400002024-05-06 11:33AM EDT2025-02-21595.780.000.000.00-260.00%
NVDA250620C003400002024-05-23 9:44AM EDT2025-06-20721.450.000.000.00-12010.00%
NVDA251219C003400002024-05-29 11:40AM EDT2025-12-19832.500.000.000.00-11660.00%
NVDA260116C003400002024-05-28 10:56AM EDT2026-01-16814.250.000.000.00-5240.00%
NVDA260618C003400002024-05-23 3:43PM EDT2026-06-18742.000.000.000.00-1100.00%
NVDA261218C003400002024-05-28 10:24AM EDT2026-12-18824.560.000.000.00-2310.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P003400002024-05-20 3:44PM EDT2024-05-310.010.000.000.00-1250.00%
NVDA240607P003400002024-05-20 3:42PM EDT2024-06-070.030.000.000.00-1250.00%
NVDA240614P003400002024-05-23 10:37AM EDT2024-06-140.050.000.000.00--350.00%
NVDA240621P003400002024-05-28 10:23AM EDT2024-06-210.020.000.000.00-13,75250.00%
NVDA240628P003400002024-05-23 9:30AM EDT2024-06-280.150.000.000.00-2350.00%
NVDA240719P003400002024-05-20 9:30AM EDT2024-07-190.170.000.000.00-914650.00%
NVDA240816P003400002024-05-24 2:24PM EDT2024-08-160.090.000.000.00-65150.00%
NVDA240920P003400002024-05-29 3:51PM EDT2024-09-200.330.000.000.00-11,12050.00%
NVDA241018P003400002024-05-23 2:37PM EDT2024-10-180.290.000.000.00-2725.00%
NVDA241115P003400002024-05-23 2:54PM EDT2024-11-150.490.000.000.00-65125.00%
NVDA241220P003400002024-05-24 3:02PM EDT2024-12-200.750.000.000.00-164425.00%
NVDA250117P003400002024-05-24 2:54PM EDT2025-01-170.860.000.000.00-11,99525.00%
NVDA250221P003400002024-05-28 10:32AM EDT2025-02-211.200.000.000.00-13519025.00%
NVDA250321P003400002024-05-01 11:52AM EDT2025-03-214.550.000.000.00-11125.00%
NVDA250620P003400002024-05-28 10:56AM EDT2025-06-202.200.000.000.00-118525.00%
NVDA251219P003400002024-05-28 2:33PM EDT2025-12-194.620.000.000.00-11,34712.50%
NVDA260116P003400002024-05-29 3:26PM EDT2026-01-165.200.000.000.00-38812.50%
NVDA260618P003400002024-05-29 9:42AM EDT2026-06-188.000.000.000.00-12912.50%
NVDA261218P003400002024-05-29 2:30PM EDT2026-12-1811.020.000.000.00-619712.50%