Australia markets open in 2 hours 57 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.58+4.60 (+3.51%)
At close: 04:00PM EDT
136.18 +0.60 (+0.44%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Strike:545.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C005450002024-06-07 1:45PM EDT2024-06-21665.58662.35667.10-40.42-5.73%11,5220.00%
NVDA240719C005450002024-05-24 9:46AM EDT2024-07-19504.12665.05669.650.00-1950.00%
NVDA240816C005450002024-05-24 9:46AM EDT2024-08-16506.87667.80672.400.00-110.00%
NVDA240920C005450002024-06-06 3:31PM EDT2024-09-20667.13671.95677.200.00-11200.00%
NVDA241220C005450002024-06-05 3:00PM EDT2024-12-20694.00682.20688.150.00-12750.00%
NVDA250117C005450002024-05-31 3:32PM EDT2025-01-17574.87685.30691.700.00-11,1230.00%
NVDA250620C005450002024-05-23 11:46AM EDT2025-06-20549.12700.60711.550.00-21,2520.00%
NVDA251219C005450002024-05-29 11:47AM EDT2025-12-19658.33719.80734.600.00-2510.00%
NVDA260116C005450002024-06-06 2:22PM EDT2026-01-16716.00723.05738.250.00-801340.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P005450002024-06-06 2:10PM EDT2024-06-210.100.010.130.00-181,3020.00%
NVDA240719P005450002024-06-06 11:45AM EDT2024-07-190.400.230.380.00-92300.00%
NVDA240816P005450002024-06-07 3:01PM EDT2024-08-160.700.540.71+0.18+34.62%1250.00%
NVDA240920P005450002024-06-05 2:28PM EDT2024-09-201.121.161.410.00-203590.00%
NVDA241220P005450002024-06-07 1:50PM EDT2024-12-203.402.963.55-0.07-2.02%252940.00%
NVDA250117P005450002024-06-07 12:48PM EDT2025-01-174.253.854.45+0.10+2.41%73500.00%
NVDA250620P005450002024-06-06 3:37PM EDT2025-06-2010.369.6510.400.00-22840.00%
NVDA251219P005450002024-05-31 10:50AM EDT2025-12-1924.2518.3519.450.00-1002190.00%
NVDA260116P005450002024-06-06 2:25PM EDT2026-01-1621.5419.8020.850.00-2260.00%