Australia markets close in 5 hours 37 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:80.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C000800002024-06-21 3:58PM EDT2024-06-2846.2746.2550.90-3.93-7.83%356794320.90%
NVDA240705C000800002024-06-21 3:49PM EDT2024-07-0546.1842.0051.00-5.72-11.02%16280267.68%
NVDA240712C000800002024-06-20 2:17PM EDT2024-07-1253.1842.0051.000.00-911212.74%
NVDA240719C000800002024-06-21 1:58PM EDT2024-07-1946.7045.5048.65-4.97-9.62%4352,188101.56%
NVDA240726C000800002024-06-21 1:43PM EDT2024-07-2646.9044.0548.45-7.32-13.50%1271122.66%
NVDA240802C000800002024-06-21 3:55PM EDT2024-08-0247.4443.0052.00+47.44-19093.21%
NVDA240816C000800002024-06-21 1:52PM EDT2024-08-1648.0043.0052.00-5.88-10.91%846,84280.22%
NVDA240920C000800002024-06-21 3:50PM EDT2024-09-2047.5048.4053.00-5.40-10.21%83724,80595.83%
NVDA241018C000800002024-06-21 3:39PM EDT2024-10-1849.4547.3551.40-3.45-6.52%1402,50073.36%
NVDA241115C000800002024-06-21 3:50PM EDT2024-11-1548.8548.1052.15-7.80-13.77%252,44971.23%
NVDA241220C000800002024-06-21 3:45PM EDT2024-12-2051.0050.3055.50-4.25-7.69%10715,54679.38%
NVDA250117C000800002024-06-21 3:53PM EDT2025-01-1751.0051.0052.95-5.39-9.56%74360,17569.31%
NVDA250221C000800002024-06-21 12:45PM EDT2025-02-2154.0048.0056.10-2.00-3.57%21,76364.47%
NVDA250321C000800002024-06-21 3:51PM EDT2025-03-2152.3048.4057.95-7.70-12.83%643,94465.85%
NVDA250620C000800002024-06-21 3:50PM EDT2025-06-2054.6354.8560.00-4.37-7.41%14012,20171.48%
NVDA250919C000800002024-06-21 3:59PM EDT2025-09-1958.0554.2561.80-4.84-7.70%621,70465.65%
NVDA251219C000800002024-06-21 2:53PM EDT2025-12-1960.0059.6062.75-4.80-7.41%224,35868.16%
NVDA260116C000800002024-06-21 3:50PM EDT2026-01-1660.0056.5565.15-4.50-6.98%14718,27665.64%
NVDA260618C000800002024-06-21 12:40PM EDT2026-06-1865.6058.2071.05-7.93-10.78%87,73066.73%
NVDA261218C000800002024-06-21 3:56PM EDT2026-12-1867.3065.1070.55-3.77-5.30%8816,90765.99%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P000800002024-06-21 3:58PM EDT2024-06-280.020.000.03+0.01+100.00%38116,429142.19%
NVDA240705P000800002024-06-21 3:57PM EDT2024-07-050.060.000.08+0.02+50.00%2143,432102.34%
NVDA240712P000800002024-06-21 3:58PM EDT2024-07-120.090.050.80+0.01+12.50%266,338114.94%
NVDA240719P000800002024-06-21 4:00PM EDT2024-07-190.110.020.12-0.01-8.33%33457,26174.22%
NVDA240726P000800002024-06-21 3:59PM EDT2024-07-260.160.020.16+0.02+14.29%12021668.16%
NVDA240802P000800002024-06-21 2:27PM EDT2024-08-020.200.100.22+0.20-583167.19%
NVDA240816P000800002024-06-21 3:59PM EDT2024-08-160.350.280.36+0.08+29.63%76925,91964.75%
NVDA240920P000800002024-06-21 3:59PM EDT2024-09-200.830.600.90+0.13+18.57%94537,18959.57%
NVDA241018P000800002024-06-21 3:52PM EDT2024-10-181.201.121.20+0.21+21.21%22717,04957.42%
NVDA241115P000800002024-06-21 3:59PM EDT2024-11-151.581.511.61+0.18+12.86%1,32113,80755.62%
NVDA241220P000800002024-06-21 3:58PM EDT2024-12-202.171.852.20+0.28+14.81%30524,41953.64%
NVDA250117P000800002024-06-21 3:53PM EDT2025-01-172.512.152.60+0.33+15.14%37049,27252.30%
NVDA250221P000800002024-06-21 3:48PM EDT2025-02-213.102.953.25+0.50+19.23%18311,30452.59%
NVDA250321P000800002024-06-21 3:48PM EDT2025-03-213.503.053.50+0.43+14.01%15113,34350.71%
NVDA250620P000800002024-06-21 3:56PM EDT2025-06-204.854.705.05+0.35+7.78%26416,82750.51%
NVDA250919P000800002024-06-21 3:16PM EDT2025-09-196.094.206.80+0.54+9.73%2384951.58%
NVDA251219P000800002024-06-21 3:21PM EDT2025-12-197.352.877.60+0.40+5.76%703,11749.38%
NVDA260116P000800002024-06-21 2:14PM EDT2026-01-167.757.008.05+0.55+7.64%6515,02849.40%
NVDA260618P000800002024-06-21 3:50PM EDT2026-06-188.739.359.80+0.18+2.11%62,63248.07%
NVDA261218P000800002024-06-21 3:10PM EDT2026-12-1811.3511.2012.00+0.50+4.61%1094,35047.52%