Australia markets close in 4 hours 18 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.11-8.46 (-6.68%)
At close: 04:00PM EDT
116.57 -1.54 (-1.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1150.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C011500002024-06-07 3:59PM EDT2024-06-2890.2889.0590.65-7.22-7.41%2391,1043,243.12%
NVDA240705C011500002024-06-07 3:58PM EDT2024-07-0596.0194.3596.55+3.01+3.24%1235972,081.35%
NVDA240712C011500002024-06-07 3:59PM EDT2024-07-12102.85100.90102.80-5.90-5.43%222271,765.48%
NVDA240719C011500002024-06-07 3:58PM EDT2024-07-19109.88108.30109.75-3.68-3.24%2,6294,7631,686.57%
NVDA240726C011500002024-06-07 1:32PM EDT2024-07-26118.14112.75120.40+118.14-431,921.09%
NVDA240816C011500002024-06-07 3:59PM EDT2024-08-16133.30131.80133.35-6.70-4.79%1831,5480.00%
NVDA240920C011500002024-06-07 3:59PM EDT2024-09-20164.00162.30163.95-2.84-1.70%1691,3870.00%
NVDA241018C011500002024-06-07 3:14PM EDT2024-10-18176.05176.35178.50+4.05+2.35%1033250.00%
NVDA241115C011500002024-06-07 3:26PM EDT2024-11-15192.50192.40194.55-1.14-0.59%1189940.00%
NVDA241220C011500002024-06-07 2:36PM EDT2024-12-20209.65212.50214.45-6.40-2.96%146050.00%
NVDA250117C011500002024-06-07 3:30PM EDT2025-01-17223.16223.35225.500.00-328720.00%
NVDA250221C011500002024-06-07 1:32PM EDT2025-02-21244.95239.40243.10+8.93+3.78%331310.00%
NVDA250620C011500002024-06-07 3:45PM EDT2025-06-20289.50286.05288.00+8.68+3.09%153490.00%
NVDA251219C011500002024-06-06 9:56AM EDT2025-12-19338.40344.10348.200.00-12600.00%
NVDA260116C011500002024-06-07 1:10PM EDT2026-01-16358.00351.20355.10+7.40+2.11%81,2130.00%
NVDA260618C011500002024-06-07 3:55PM EDT2026-06-18394.13392.10396.15+10.28+2.68%1470.00%
NVDA261218C011500002024-06-07 3:38PM EDT2026-12-18436.00432.70438.45+0.41+0.09%61810.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P011500002024-06-07 3:58PM EDT2024-06-2827.3227.2527.90-3.18-10.43%1,4687970.00%
NVDA240705P011500002024-06-07 3:59PM EDT2024-07-0531.8231.4032.30-4.18-11.61%1273920.00%
NVDA240712P011500002024-06-07 3:57PM EDT2024-07-1236.6536.7537.85-5.66-13.38%791080.00%
NVDA240719P011500002024-06-07 3:59PM EDT2024-07-1942.8042.3543.10-2.28-5.06%1,3781,5500.00%
NVDA240726P011500002024-06-07 3:45PM EDT2024-07-2648.8545.8051.65+48.85-2080.00%
NVDA240816P011500002024-06-07 3:55PM EDT2024-08-1661.3060.7561.55-1.83-2.90%507540.00%
NVDA240920P011500002024-06-07 3:42PM EDT2024-09-2085.7185.1586.05-5.17-5.69%1815100.00%
NVDA241018P011500002024-06-07 3:59PM EDT2024-10-1895.7595.1596.35-1.62-1.66%263560.00%
NVDA241115P011500002024-06-07 11:58AM EDT2024-11-15114.48106.50107.65+0.23+0.20%57490.00%
NVDA241220P011500002024-06-07 3:52PM EDT2024-12-20122.20120.60121.75-4.80-3.78%251420.00%
NVDA250117P011500002024-06-07 3:39PM EDT2025-01-17127.95126.65128.15-4.18-3.16%643890.00%
NVDA250221P011500002024-06-07 9:39AM EDT2025-02-21147.00138.05139.90+2.00+1.38%1700.00%
NVDA250620P011500002024-06-07 3:51PM EDT2025-06-20168.48167.40169.45-3.02-1.76%41290.00%
NVDA251219P011500002024-06-07 3:19PM EDT2025-12-19206.87202.60205.30-0.73-0.35%3230.00%
NVDA260116P011500002024-06-07 10:22AM EDT2026-01-16216.00206.60209.00+0.05+0.02%1640.00%
NVDA260618P011500002024-06-07 12:20PM EDT2026-06-18234.32229.85232.60-3.54-1.49%11720.00%
NVDA261218P011500002024-06-07 3:54PM EDT2026-12-18254.66251.70255.55+9.12+3.71%81190.00%