Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,148.25+9.24 (+0.81%)
At close: 04:00PM EDT
1,143.01 -5.24 (-0.46%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:1030.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C010300002024-05-29 3:58PM EDT2024-05-31118.400.000.000.00-1,0491,5630.00%
NVDA240607C010300002024-05-29 3:46PM EDT2024-06-07125.840.000.000.00-1573590.00%
NVDA240614C010300002024-05-29 3:23PM EDT2024-06-14133.850.000.000.00-20100.00%
NVDA240621C010300002024-05-29 3:54PM EDT2024-06-21129.500.000.000.00-1391,9970.00%
NVDA240628C010300002024-05-29 3:51PM EDT2024-06-28138.500.000.000.00-10100.00%
NVDA240705C010300002024-05-28 2:30PM EDT2024-07-05131.400.000.000.00-500.00%
NVDA240719C010300002024-05-29 3:50PM EDT2024-07-19153.650.000.000.00-1247130.00%
NVDA240816C010300002024-05-29 3:31PM EDT2024-08-16173.150.000.000.00-4700.00%
NVDA240920C010300002024-05-29 3:45PM EDT2024-09-20197.510.000.000.00-503030.00%
NVDA241018C010300002024-05-29 10:15AM EDT2024-10-18197.000.000.000.00-232000.00%
NVDA241115C010300002024-05-29 12:34PM EDT2024-11-15220.100.000.000.00-29030.00%
NVDA241220C010300002024-05-29 2:54PM EDT2024-12-20241.530.000.000.00-1021680.00%
NVDA250117C010300002024-05-29 3:56PM EDT2025-01-17247.950.000.000.00-145780.00%
NVDA250221C010300002024-05-29 1:35PM EDT2025-02-21260.500.000.000.00-41550.00%
NVDA250620C010300002024-05-29 3:50PM EDT2025-06-20306.180.000.000.00-6830.00%
NVDA251219C010300002024-05-29 9:35AM EDT2025-12-19344.500.000.000.00-31830.00%
NVDA260116C010300002024-05-28 12:28PM EDT2026-01-16345.790.000.000.00-1660.00%
NVDA260618C010300002024-05-29 12:28PM EDT2026-06-18396.880.000.000.00-3450.00%
NVDA261218C010300002024-05-29 3:30PM EDT2026-12-18442.260.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P010300002024-05-29 3:59PM EDT2024-05-310.600.000.000.00-5,086025.00%
NVDA240607P010300002024-05-29 3:59PM EDT2024-06-074.040.000.000.00-9561,79612.50%
NVDA240614P010300002024-05-29 3:54PM EDT2024-06-149.500.000.000.00-175012.50%
NVDA240621P010300002024-05-29 3:57PM EDT2024-06-2112.350.000.000.00-5281,4646.25%
NVDA240628P010300002024-05-29 3:58PM EDT2024-06-2815.800.000.000.00-8506.25%
NVDA240705P010300002024-05-29 2:33PM EDT2024-07-0518.000.000.000.00-1106.25%
NVDA240719P010300002024-05-29 3:53PM EDT2024-07-1926.600.000.000.00-8881,2966.25%
NVDA240816P010300002024-05-29 3:59PM EDT2024-08-1639.330.000.000.00-722646.25%
NVDA240920P010300002024-05-29 2:43PM EDT2024-09-2057.830.000.000.00-943573.13%
NVDA241018P010300002024-05-29 1:29PM EDT2024-10-1868.050.000.000.00-4283.13%
NVDA241115P010300002024-05-29 10:06AM EDT2024-11-1583.200.000.000.00-41013.13%
NVDA241220P010300002024-05-29 1:33PM EDT2024-12-2089.750.000.000.00-33323.13%
NVDA250117P010300002024-05-29 12:06PM EDT2025-01-1796.150.000.000.00-32143.13%
NVDA250221P010300002024-05-29 2:08PM EDT2025-02-21104.200.000.000.00-61423.13%
NVDA250620P010300002024-05-29 1:01PM EDT2025-06-20131.100.000.000.00-292681.56%
NVDA251219P010300002024-05-29 10:42AM EDT2025-12-19165.000.000.000.00-3151.56%
NVDA260116P010300002024-05-29 12:32PM EDT2026-01-16166.650.000.000.00-301,6151.56%
NVDA260618P010300002024-03-19 10:51AM EDT2026-06-18298.20297.20302.900.00-71258.95%
NVDA261218P010300002024-05-29 3:29PM EDT2026-12-18203.980.000.000.00-1191.56%