Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.78-4.80 (-3.54%)
At close: 04:00PM EDT
127.52 -3.26 (-2.49%)
Pre-market: 04:46AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001150002024-06-20 3:57PM EDT2024-06-2115.950.000.000.00-4,69200.00%
NVDA240628C001150002024-06-20 3:59PM EDT2024-06-2816.390.000.000.00-1,04000.00%
NVDA240705C001150002024-06-20 3:58PM EDT2024-07-0517.000.000.000.00-31200.00%
NVDA240712C001150002024-06-20 3:07PM EDT2024-07-1218.150.000.000.00-23600.00%
NVDA240719C001150002024-06-20 3:59PM EDT2024-07-1918.370.000.000.00-5,03600.00%
NVDA240726C001150002024-06-20 3:46PM EDT2024-07-2620.120.000.000.00-15700.00%
NVDA240802C001150002024-06-20 3:57PM EDT2024-08-0219.600.000.000.00-4500.00%
NVDA240816C001150002024-06-20 3:56PM EDT2024-08-1621.100.000.000.00-2,67700.00%
NVDA240920C001150002024-06-20 3:23PM EDT2024-09-2023.650.000.000.00-1,39900.00%
NVDA241018C001150002024-06-20 3:19PM EDT2024-10-1825.410.000.000.00-24300.00%
NVDA241115C001150002024-06-20 3:01PM EDT2024-11-1527.650.000.000.00-7,55700.00%
NVDA241220C001150002024-06-20 3:16PM EDT2024-12-2029.800.000.000.00-65200.00%
NVDA250117C001150002024-06-20 3:58PM EDT2025-01-1730.740.000.000.00-35800.00%
NVDA250221C001150002024-06-20 1:17PM EDT2025-02-2133.400.000.000.00-5500.00%
NVDA250620C001150002024-06-20 3:13PM EDT2025-06-2037.500.000.000.00-5600.00%
NVDA251219C001150002024-06-20 12:22PM EDT2025-12-1947.000.000.000.00-21800.00%
NVDA260116C001150002024-06-20 3:24PM EDT2026-01-1644.000.000.000.00-10600.00%
NVDA260618C001150002024-06-20 1:15PM EDT2026-06-1849.550.000.000.00-1700.00%
NVDA261218C001150002024-06-20 3:44PM EDT2026-12-1854.450.000.000.00-26400.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001150002024-06-20 3:59PM EDT2024-06-210.040.000.000.00-7,149050.00%
NVDA240628P001150002024-06-20 3:59PM EDT2024-06-280.450.000.000.00-8,014025.00%
NVDA240705P001150002024-06-20 3:59PM EDT2024-07-050.860.000.000.00-5,654012.50%
NVDA240712P001150002024-06-20 3:59PM EDT2024-07-121.370.000.000.00-2,308012.50%
NVDA240719P001150002024-06-20 3:59PM EDT2024-07-191.930.000.000.00-10,706012.50%
NVDA240726P001150002024-06-20 3:59PM EDT2024-07-262.450.000.000.00-1,452012.50%
NVDA240802P001150002024-06-20 3:59PM EDT2024-08-022.900.000.000.00-72906.25%
NVDA240816P001150002024-06-20 3:59PM EDT2024-08-163.910.000.000.00-3,00806.25%
NVDA240920P001150002024-06-20 3:59PM EDT2024-09-206.620.000.000.00-2,62006.25%
NVDA241018P001150002024-06-20 3:50PM EDT2024-10-187.400.000.000.00-59406.25%
NVDA241115P001150002024-06-20 3:39PM EDT2024-11-158.700.000.000.00-46306.25%
NVDA241220P001150002024-06-20 2:16PM EDT2024-12-209.650.000.000.00-45003.13%
NVDA250117P001150002024-06-20 3:58PM EDT2025-01-1710.950.000.000.00-1,52703.13%
NVDA250221P001150002024-06-20 1:15PM EDT2025-02-2111.810.000.000.00-3203.13%
NVDA250620P001150002024-06-20 3:56PM EDT2025-06-2015.500.000.000.00-8703.13%
NVDA251219P001150002024-06-20 3:23PM EDT2025-12-1919.900.000.000.00-15603.13%
NVDA260116P001150002024-06-20 11:21AM EDT2026-01-1618.400.000.000.00-32803.13%
NVDA260618P001150002024-06-20 3:55PM EDT2026-06-1822.420.000.000.00-32501.56%
NVDA261218P001150002024-06-20 2:59PM EDT2026-12-1825.420.000.000.00-10601.56%