Australia markets open in 9 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,147.35-0.90 (-0.08%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:980.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C009800002024-05-30 9:50AM EDT2024-05-31175.48165.40172.95+6.73+3.99%41,855125.66%
NVDA240607C009800002024-05-30 9:58AM EDT2024-06-07178.75172.10174.65+2.45+1.39%21,05277.84%
NVDA240614C009800002024-05-30 9:31AM EDT2024-06-14171.63178.20179.50+0.76+0.44%121170.66%
NVDA240621C009800002024-05-30 9:59AM EDT2024-06-21181.80176.30178.55+6.21+3.54%161,37556.50%
NVDA240628C009800002024-05-29 2:42PM EDT2024-06-28185.30181.20182.650.00-249355.90%
NVDA240705C009800002024-05-30 9:41AM EDT2024-07-05189.90187.20188.60+15.65+8.98%1657.14%
NVDA240719C009800002024-05-30 9:55AM EDT2024-07-19198.30192.50193.90+2.30+1.17%264853.41%
NVDA240816C009800002024-05-30 9:55AM EDT2024-08-16212.84206.70208.10+3.06+1.46%2145452.28%
NVDA240920C009800002024-05-29 3:57PM EDT2024-09-20227.63229.85232.800.00-1531,57655.56%
NVDA241018C009800002024-05-29 9:32AM EDT2024-10-18224.10242.00244.100.00-110854.85%
NVDA241115C009800002024-05-29 11:32AM EDT2024-11-15243.10256.45258.250.00-2836655.67%
NVDA241220C009800002024-05-29 12:38PM EDT2024-12-20267.61269.65271.100.00-245355.22%
NVDA250117C009800002024-05-29 3:42PM EDT2025-01-17281.83279.15280.400.00-1463754.85%
NVDA250221C009800002024-05-30 9:49AM EDT2025-02-21300.00291.70296.90+38.00+14.50%17455.50%
NVDA250321C009800002024-05-29 12:04PM EDT2025-03-21298.00299.60307.150.00-1232355.40%
NVDA250620C009800002024-05-29 11:54AM EDT2025-06-20325.00334.80336.700.00-710156.49%
NVDA250919C009800002024-05-29 2:08PM EDT2025-09-19361.00356.65361.700.00-79956.07%
NVDA251219C009800002024-05-28 2:44PM EDT2025-12-19365.97383.65387.000.00-68856.78%
NVDA260116C009800002024-05-29 3:07PM EDT2026-01-16389.20391.35394.200.00-1925256.94%
NVDA260618C009800002024-05-29 12:31PM EDT2026-06-18419.82424.35427.750.00-34456.83%
NVDA261218C009800002024-05-28 3:54PM EDT2026-12-18450.15462.35467.250.00-185857.35%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P009800002024-05-30 10:04AM EDT2024-05-310.250.260.27-0.03-10.34%1652,39592.58%
NVDA240607P009800002024-05-30 10:03AM EDT2024-06-071.741.721.78-0.08-4.40%391,09158.75%
NVDA240614P009800002024-05-30 9:44AM EDT2024-06-143.983.803.95-0.29-6.79%532852.24%
NVDA240621P009800002024-05-30 9:57AM EDT2024-06-215.485.755.95-0.50-8.36%471,45948.54%
NVDA240628P009800002024-05-30 9:48AM EDT2024-06-287.577.858.25-0.93-10.94%713546.58%
NVDA240705P009800002024-05-29 3:51PM EDT2024-07-0510.148.809.850.00-234344.24%
NVDA240719P009800002024-05-30 9:37AM EDT2024-07-1915.0215.1015.60-0.93-5.83%1060243.92%
NVDA240816P009800002024-05-30 9:56AM EDT2024-08-1625.6025.7526.15+0.90+3.64%734343.13%
NVDA240920P009800002024-05-29 1:55PM EDT2024-09-2042.5543.2543.900.00-4461045.54%
NVDA241018P009800002024-05-29 12:57PM EDT2024-10-1850.0150.5051.500.00-410344.28%
NVDA241115P009800002024-05-30 9:53AM EDT2024-11-1559.0558.5559.60-0.58-0.97%24943.76%
NVDA241220P009800002024-05-30 9:34AM EDT2024-12-2071.0070.0570.70-1.10-1.53%1631243.88%
NVDA250117P009800002024-05-30 9:52AM EDT2025-01-1775.0475.8576.80+0.14+0.19%222743.20%
NVDA250221P009800002024-05-29 2:05PM EDT2025-02-2184.7984.6085.700.00-153543.03%
NVDA250321P009800002024-05-29 3:58PM EDT2025-03-2191.5590.3091.700.00-389842.70%
NVDA250620P009800002024-05-29 2:45PM EDT2025-06-20108.93108.45109.650.00-16241.88%
NVDA250919P009800002024-05-29 1:46PM EDT2025-09-19126.44123.95127.150.00-123341.63%
NVDA251219P009800002024-05-29 9:42AM EDT2025-12-19148.00139.40141.450.00-16341.09%
NVDA260116P009800002024-05-29 12:43PM EDT2026-01-16144.50143.05145.200.00-1510940.87%
NVDA260618P009800002024-05-28 10:35AM EDT2026-06-18168.20163.15165.750.00-12440.14%
NVDA261218P009800002024-05-29 3:07PM EDT2026-12-18183.24182.55185.400.00-13239.14%