Australia markets close in 4 hours 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.57-4.21 (-3.22%)
At close: 04:00PM EDT
126.99 +0.42 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C000700002024-06-21 2:16PM EDT2024-06-2856.7754.9058.75-3.52-5.84%35276256.25%
NVDA240705C000700002024-06-21 2:38PM EDT2024-07-0556.5556.4061.00-3.67-6.09%1027258.55%
NVDA240712C000700002024-06-21 2:36PM EDT2024-07-1256.7156.4561.00+56.71-9045206.15%
NVDA240719C000700002024-06-21 3:13PM EDT2024-07-1957.2755.5059.35-3.73-6.11%4099,168140.67%
NVDA240816C000700002024-06-21 3:55PM EDT2024-08-1657.6754.3562.00-11.16-16.21%674,754113.06%
NVDA240920C000700002024-06-21 3:45PM EDT2024-09-2057.9754.3062.30-3.91-6.32%4110,90489.77%
NVDA241018C000700002024-06-21 3:33PM EDT2024-10-1858.7056.6060.65-4.82-7.59%228,79081.97%
NVDA241115C000700002024-06-21 9:30AM EDT2024-11-1558.7057.4061.45-4.84-7.62%15,23680.93%
NVDA241220C000700002024-06-21 10:18AM EDT2024-12-2059.7559.0064.00-3.90-6.13%816,12286.99%
NVDA250117C000700002024-06-21 3:55PM EDT2025-01-1760.5559.6061.45-4.32-6.66%50627,50574.95%
NVDA250221C000700002024-06-21 11:23AM EDT2025-02-2162.6957.0066.00-11.41-15.40%101,40574.85%
NVDA250321C000700002024-06-21 3:29PM EDT2025-03-2161.8057.0067.00-10.25-14.23%22,45073.44%
NVDA250620C000700002024-06-21 3:56PM EDT2025-06-2063.4560.2069.15-4.05-6.00%10020,94174.55%
NVDA250919C000700002024-06-21 3:48PM EDT2025-09-1964.6559.5569.05-9.25-12.52%208965.32%
NVDA251219C000700002024-06-21 3:56PM EDT2025-12-1966.9164.9069.70-3.57-5.07%137,51769.01%
NVDA260116C000700002024-06-21 2:39PM EDT2026-01-1667.4060.5072.10-4.50-6.26%4211,14864.30%
NVDA260618C000700002024-06-21 2:22PM EDT2026-06-1870.0565.0075.00-3.95-5.34%154,20766.81%
NVDA261218C000700002024-06-21 1:01PM EDT2026-12-1873.5065.5080.50-2.59-3.40%187,50566.54%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P000700002024-06-21 3:57PM EDT2024-06-280.020.000.52+0.01+100.00%9937,200257.23%
NVDA240705P000700002024-06-21 3:05PM EDT2024-07-050.030.030.05+0.01+50.00%267,926128.91%
NVDA240712P000700002024-06-21 10:33AM EDT2024-07-120.050.000.57+0.01+25.00%5162133.98%
NVDA240719P000700002024-06-21 3:42PM EDT2024-07-190.060.050.09-0.01-14.29%5,12234,52193.75%
NVDA240816P000700002024-06-21 3:57PM EDT2024-08-160.180.160.18+0.03+20.00%29419,87273.34%
NVDA240920P000700002024-06-21 3:50PM EDT2024-09-200.450.420.46+0.06+15.38%61135,99166.70%
NVDA241018P000700002024-06-21 3:50PM EDT2024-10-180.610.570.61+0.08+15.09%64726,20061.47%
NVDA241115P000700002024-06-21 12:23PM EDT2024-11-150.690.770.83-0.03-4.17%7819,49158.74%
NVDA241220P000700002024-06-21 3:46PM EDT2024-12-201.171.101.20+0.20+20.62%88616,35557.13%
NVDA250117P000700002024-06-21 3:53PM EDT2025-01-171.411.151.49+0.21+17.50%53348,75554.91%
NVDA250221P000700002024-06-21 3:50PM EDT2025-02-211.801.161.81+0.35+24.14%918,01752.27%
NVDA250321P000700002024-06-21 3:40PM EDT2025-03-211.990.902.07+0.26+15.03%25520,59453.98%
NVDA250620P000700002024-06-21 3:48PM EDT2025-06-203.002.885.55+0.41+15.83%36219,62858.07%
NVDA250919P000700002024-06-21 3:10PM EDT2025-09-193.992.664.15+0.57+16.67%3263,65451.64%
NVDA251219P000700002024-06-21 3:50PM EDT2025-12-195.004.807.60+0.50+11.11%6711,46654.54%
NVDA260116P000700002024-06-21 3:48PM EDT2026-01-165.252.925.50+0.25+5.00%1419,55750.81%
NVDA260618P000700002024-06-21 3:46PM EDT2026-06-186.756.506.80+0.35+5.47%3968,47149.01%
NVDA261218P000700002024-06-21 3:50PM EDT2026-12-188.306.508.50+0.55+7.10%1608,58148.08%