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
1,137.90 -10.35 (-0.90%)
Pre-market: 04:54AM EDT
In the money
Show:ListStraddle
Strike:1070.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C010700002024-05-29 3:57PM EDT2024-05-3178.150.000.000.00-80300.00%
NVDA240607C010700002024-05-29 3:58PM EDT2024-06-0787.580.000.000.00-2,07500.00%
NVDA240614C010700002024-05-29 3:59PM EDT2024-06-1496.050.000.000.00-45300.00%
NVDA240621C010700002024-05-29 3:53PM EDT2024-06-2199.950.000.000.00-37400.00%
NVDA240628C010700002024-05-29 3:44PM EDT2024-06-28111.200.000.000.00-79800.00%
NVDA240705C010700002024-05-29 3:34PM EDT2024-07-05115.360.000.000.00-5000.00%
NVDA240719C010700002024-05-29 3:51PM EDT2024-07-19121.680.000.000.00-14300.00%
NVDA240816C010700002024-05-29 3:55PM EDT2024-08-16141.000.000.000.00-16100.00%
NVDA240920C010700002024-05-29 3:58PM EDT2024-09-20171.700.000.000.00-6200.00%
NVDA241018C010700002024-05-29 11:14AM EDT2024-10-18177.460.000.000.00-1000.00%
NVDA241115C010700002024-05-29 3:51PM EDT2024-11-15198.290.000.000.00-2700.00%
NVDA241220C010700002024-05-29 2:15PM EDT2024-12-20221.570.000.000.00-200.00%
NVDA250117C010700002024-05-29 2:13PM EDT2025-01-17229.550.000.000.00-300.00%
NVDA250221C010700002024-05-29 1:10PM EDT2025-02-21242.140.000.000.00-200.00%
NVDA250620C010700002024-05-29 9:47AM EDT2025-06-20261.400.000.000.00-100.00%
NVDA251219C010700002024-05-29 3:55PM EDT2025-12-19337.270.000.000.00-100.00%
NVDA260116C010700002024-05-29 3:21PM EDT2026-01-16347.200.000.000.00-1000.00%
NVDA260618C010700002024-05-29 12:27PM EDT2026-06-18378.920.000.000.00-400.00%
NVDA261218C010700002024-05-28 3:13PM EDT2026-12-18411.810.000.000.00-300.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P010700002024-05-29 3:59PM EDT2024-05-311.200.000.000.00-9,607025.00%
NVDA240607P010700002024-05-29 3:59PM EDT2024-06-078.600.000.000.00-1,591012.50%
NVDA240614P010700002024-05-29 3:55PM EDT2024-06-1417.300.000.000.00-10806.25%
NVDA240621P010700002024-05-29 3:59PM EDT2024-06-2120.900.000.000.00-39106.25%
NVDA240628P010700002024-05-29 3:58PM EDT2024-06-2825.650.000.000.00-5506.25%
NVDA240705P010700002024-05-29 3:31PM EDT2024-07-0528.400.000.000.00-1703.13%
NVDA240719P010700002024-05-29 3:46PM EDT2024-07-1936.950.000.000.00-11903.13%
NVDA240816P010700002024-05-29 3:51PM EDT2024-08-1653.700.000.000.00-15003.13%
NVDA240920P010700002024-05-29 2:14PM EDT2024-09-2073.100.000.000.00-2103.13%
NVDA241018P010700002024-05-29 2:14PM EDT2024-10-1881.650.000.000.00-303.13%
NVDA241115P010700002024-05-29 2:57PM EDT2024-11-1593.420.000.000.00-401.56%
NVDA241220P010700002024-05-29 1:20PM EDT2024-12-20107.200.000.000.00-401.56%
NVDA250117P010700002024-05-29 2:16PM EDT2025-01-17110.100.000.000.00-6901.56%
NVDA250221P010700002024-05-28 11:48AM EDT2025-02-21127.360.000.000.00-101.56%
NVDA250620P010700002024-05-29 1:10PM EDT2025-06-20148.910.000.000.00-1901.56%
NVDA251219P010700002024-03-20 12:57PM EDT2025-12-19299.65354.05370.800.00-21575.19%
NVDA260116P010700002024-05-28 12:46PM EDT2026-01-16187.300.000.000.00-500.78%
NVDA260618P010700002024-05-28 11:18AM EDT2026-06-18211.980.000.000.00-600.78%