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
1,137.00 -11.25 (-0.98%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Strike:1190.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C011900002024-05-29 3:59PM EDT2024-05-314.400.000.000.00-13,523012.50%
NVDA240607C011900002024-05-29 3:59PM EDT2024-06-0719.550.000.000.00-2,11806.25%
NVDA240614C011900002024-05-29 3:57PM EDT2024-06-1431.250.000.000.00-38003.13%
NVDA240621C011900002024-05-29 3:58PM EDT2024-06-2137.910.000.000.00-64703.13%
NVDA240628C011900002024-05-29 3:41PM EDT2024-06-2847.100.000.000.00-6803.13%
NVDA240705C011900002024-05-29 3:08PM EDT2024-07-0550.200.000.000.00-2703.13%
NVDA240719C011900002024-05-29 3:51PM EDT2024-07-1960.480.000.000.00-7101.56%
NVDA240816C011900002024-05-29 3:59PM EDT2024-08-1683.090.000.000.00-3601.56%
NVDA240920C011900002024-05-29 3:58PM EDT2024-09-20112.810.000.000.00-5001.56%
NVDA241018C011900002024-05-29 3:07PM EDT2024-10-18127.290.000.000.00-6901.56%
NVDA241115C011900002024-05-29 2:09PM EDT2024-11-15145.200.000.000.00-700.78%
NVDA241220C011900002024-05-29 3:12PM EDT2024-12-20162.400.000.000.00-2200.78%
NVDA250117C011900002024-05-29 3:08PM EDT2025-01-17171.040.000.000.00-500.78%
NVDA250221C011900002024-05-29 11:12AM EDT2025-02-21181.800.000.000.00-1300.78%
NVDA250620C011900002024-05-29 3:28PM EDT2025-06-20234.210.000.000.00-900.78%
NVDA251219C011900002024-05-23 10:36AM EDT2025-12-19220.000.000.000.00-1500.78%
NVDA260116C011900002024-05-29 3:13PM EDT2026-01-16295.450.000.000.00-100.78%
NVDA260618C011900002024-05-24 11:11AM EDT2026-06-18264.740.000.000.00-200.39%
NVDA261218C011900002024-05-29 3:38PM EDT2026-12-18378.890.000.000.00-500.39%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P011900002024-05-29 3:53PM EDT2024-05-3149.050.000.000.00-25500.00%
NVDA240607P011900002024-05-29 3:58PM EDT2024-06-0760.610.000.000.00-17100.00%
NVDA240614P011900002024-05-29 3:24PM EDT2024-06-1469.450.000.000.00-5000.00%
NVDA240621P011900002024-05-29 3:59PM EDT2024-06-2177.000.000.000.00-42300.00%
NVDA240628P011900002024-05-29 11:33AM EDT2024-06-2890.350.000.000.00-800.00%
NVDA240705P011900002024-05-29 2:25PM EDT2024-07-0583.900.000.000.00-700.00%
NVDA240719P011900002024-05-29 3:55PM EDT2024-07-1996.100.000.000.00-3200.00%
NVDA240816P011900002024-05-29 1:45PM EDT2024-08-16112.930.000.000.00-2000.00%
NVDA240920P011900002024-05-29 2:06PM EDT2024-09-20133.700.000.000.00-900.00%
NVDA241018P011900002024-05-29 10:10AM EDT2024-10-18154.350.000.000.00-300.00%
NVDA241115P011900002024-05-20 9:58AM EDT2024-11-15274.810.000.000.00-100.00%
NVDA241220P011900002024-05-29 3:12PM EDT2024-12-20168.500.000.000.00-1600.00%
NVDA250117P011900002024-05-29 11:56AM EDT2025-01-17177.500.000.000.00-300.00%
NVDA250221P011900002024-05-29 11:12AM EDT2025-02-21189.200.000.000.00-1300.00%
NVDA250620P011900002024-05-29 10:19AM EDT2025-06-20216.850.000.000.00-4000.00%
NVDA251219P011900002024-02-09 1:10PM EDT2025-12-19487.30384.00401.650.00--765.63%
NVDA260116P011900002024-03-21 9:57AM EDT2026-01-16376.65454.15469.750.00-25476.91%
NVDA260618P011900002024-05-28 11:48AM EDT2026-06-18276.400.000.000.00-4000.00%
NVDA261218P011900002024-05-13 11:57AM EDT2026-12-18399.000.000.000.00-100.00%