Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.88+2.27 (+1.75%)
At close: 04:00PM EDT
131.25 -0.63 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000950002024-06-14 3:59PM EDT2024-06-2137.0536.9037.20+2.05+5.86%5,83357,507120.12%
NVDA240628C000950002024-06-14 3:03PM EDT2024-06-2837.3537.0537.45+3.30+9.69%6510,69697.36%
NVDA240705C000950002024-06-14 3:40PM EDT2024-07-0537.3137.1537.60+4.43+13.47%10059684.18%
NVDA240712C000950002024-06-13 3:54PM EDT2024-07-1234.8537.3038.050.00-6710080.91%
NVDA240719C000950002024-06-14 3:48PM EDT2024-07-1937.7037.6538.00+2.05+5.75%10211,30275.42%
NVDA240726C000950002024-06-13 1:22PM EDT2024-07-2633.9537.6038.200.00-234370.17%
NVDA240816C000950002024-06-14 2:52PM EDT2024-08-1638.6138.4038.85+2.41+6.66%21718,54766.21%
NVDA240920C000950002024-06-14 3:46PM EDT2024-09-2039.9840.0040.45+2.63+7.04%56078,02965.50%
NVDA241018C000950002024-06-14 3:55PM EDT2024-10-1840.9540.7541.35+2.65+6.92%4217,56362.68%
NVDA241115C000950002024-06-14 10:07AM EDT2024-11-1541.2442.0042.65+2.30+5.91%712,06463.09%
NVDA241220C000950002024-06-14 3:41PM EDT2024-12-2043.5443.3543.85+2.38+5.78%1989,23062.39%
NVDA250117C000950002024-06-14 3:48PM EDT2025-01-1744.2744.2544.70+2.07+4.91%7627,03061.58%
NVDA250221C000950002024-06-14 3:53PM EDT2025-02-2145.7045.3546.15+2.62+6.08%122,52761.56%
NVDA250620C000950002024-06-14 3:26PM EDT2025-06-2049.6348.8549.80+2.38+5.04%404,93760.55%
NVDA251219C000950002024-06-14 1:55PM EDT2025-12-1954.6954.0555.00+2.69+5.17%1114,57460.86%
NVDA260116C000950002024-06-14 3:35PM EDT2026-01-1655.3554.5556.20+2.35+4.43%119,71061.16%
NVDA260618C000950002024-06-14 1:50PM EDT2026-06-1859.2058.2559.80+3.55+6.38%112,86461.21%
NVDA261218C000950002024-06-14 3:57PM EDT2026-12-1862.9762.5564.15+2.82+4.69%312,96462.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000950002024-06-14 3:56PM EDT2024-06-210.030.020.050.00-1,80438,68196.88%
NVDA240628P000950002024-06-14 3:58PM EDT2024-06-280.110.090.11+0.02+22.22%2,1936,26178.32%
NVDA240705P000950002024-06-14 3:48PM EDT2024-07-050.140.120.16+0.03+27.27%1903,96967.29%
NVDA240712P000950002024-06-14 12:36PM EDT2024-07-120.220.190.22+0.04+22.22%1371,12161.91%
NVDA240719P000950002024-06-14 3:49PM EDT2024-07-190.310.280.32+0.06+24.00%5,67427,16459.18%
NVDA240726P000950002024-06-14 1:56PM EDT2024-07-260.370.360.40+0.06+19.35%6859556.49%
NVDA240816P000950002024-06-14 3:46PM EDT2024-08-160.700.670.71+0.07+11.11%1,16521,47552.22%
NVDA240920P000950002024-06-14 3:52PM EDT2024-09-201.681.651.69+0.08+5.00%99819,57452.44%
NVDA241018P000950002024-06-14 3:26PM EDT2024-10-182.192.152.23+0.04+1.86%12415,22450.16%
NVDA241115P000950002024-06-14 1:41PM EDT2024-11-152.872.802.90+0.06+2.14%28813,97149.73%
NVDA241220P000950002024-06-14 2:36PM EDT2024-12-203.803.703.850.00-2,25412,49149.67%
NVDA250117P000950002024-06-14 3:53PM EDT2025-01-174.254.204.35+0.01+0.24%2,71131,41948.56%
NVDA250221P000950002024-06-14 3:34PM EDT2025-02-215.135.055.20-0.17-3.21%74,15248.40%
NVDA250620P000950002024-06-14 2:41PM EDT2025-06-207.537.457.60+0.08+1.07%1206,46147.13%
NVDA251219P000950002024-06-11 1:58PM EDT2025-12-1911.7010.4510.750.00-51,34045.85%
NVDA260116P000950002024-06-14 1:50PM EDT2026-01-1610.9110.9011.10-0.19-1.71%408,45645.50%
NVDA260618P000950002024-06-14 2:42PM EDT2026-06-1813.3013.0013.30+0.10+0.76%481,64944.70%
NVDA261218P000950002024-06-14 3:22PM EDT2026-12-1815.3015.1515.50+0.01+0.07%691,56243.71%