Australia markets close in 2 hours 59 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.98-0.90 (-0.68%)
At close: 04:00PM EDT
130.96 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1200.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C012000002024-06-07 3:59PM EDT2024-06-2150.6050.1550.85-6.10-10.76%8,45317,5682,124.12%
NVDA240628C012000002024-06-07 3:59PM EDT2024-06-2859.8059.4560.75-5.80-8.84%1,4481,8101,389.04%
NVDA240705C012000002024-06-07 3:55PM EDT2024-07-0567.0065.5566.75-4.66-6.50%3969341,141.14%
NVDA240712C012000002024-06-07 3:59PM EDT2024-07-1273.8672.7074.15-4.14-5.31%1434031,027.37%
NVDA240719C012000002024-06-07 3:59PM EDT2024-07-1980.5180.4081.00-4.79-5.62%1,6518,958963.94%
NVDA240726C012000002024-06-07 3:59PM EDT2024-07-2687.7785.5591.35+87.77-9555932.17%
NVDA240816C012000002024-06-07 3:59PM EDT2024-08-16105.64104.80106.25-3.96-3.61%1,2384,532882.67%
NVDA240920C012000002024-06-07 3:59PM EDT2024-09-20137.00136.65138.05-4.11-2.91%2,4955,6990.00%
NVDA241018C012000002024-06-07 3:59PM EDT2024-10-18153.00151.55152.85-4.05-2.58%1358220.00%
NVDA241115C012000002024-06-07 3:52PM EDT2024-11-15167.61167.65169.00-5.39-3.12%2625650.00%
NVDA241220C012000002024-06-07 3:49PM EDT2024-12-20189.80188.20189.35-2.77-1.44%1,0166,1510.00%
NVDA250117C012000002024-06-07 3:57PM EDT2025-01-17200.00199.00201.10-4.10-2.01%3942,7030.00%
NVDA250221C012000002024-06-07 3:55PM EDT2025-02-21217.60215.65218.30+0.10+0.05%881690.00%
NVDA250321C012000002024-06-07 3:59PM EDT2025-03-21229.43227.30230.15-3.55-1.52%2776340.00%
NVDA250620C012000002024-06-07 3:51PM EDT2025-06-20264.00263.00265.80-3.60-1.35%1131,8870.00%
NVDA250919C012000002024-06-07 3:59PM EDT2025-09-19295.57293.35297.95-2.93-0.98%71670.00%
NVDA251219C012000002024-06-07 3:57PM EDT2025-12-19325.36322.35325.70+2.96+0.92%143,4140.00%
NVDA260116C012000002024-06-07 3:59PM EDT2026-01-16332.00330.20333.55+3.15+0.96%241,5260.00%
NVDA260618C012000002024-06-07 3:54PM EDT2026-06-18371.50371.65375.40-6.25-1.65%75170.00%
NVDA261218C012000002024-06-07 3:59PM EDT2026-12-18415.92412.55419.00-1.41-0.34%551,2010.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P012000002024-06-07 3:59PM EDT2024-06-2139.6039.5040.20-3.71-8.57%3,3372,2730.00%
NVDA240628P012000002024-06-07 3:59PM EDT2024-06-2847.1047.4548.15-4.50-8.72%8096690.00%
NVDA240705P012000002024-06-07 3:58PM EDT2024-07-0552.4452.1053.10-3.61-6.44%691910.00%
NVDA240712P012000002024-06-07 2:58PM EDT2024-07-1260.8558.0059.25-1.65-2.64%711130.00%
NVDA240719P012000002024-06-07 3:59PM EDT2024-07-1964.0063.9564.75-3.33-4.95%7851,6170.00%
NVDA240726P012000002024-06-07 3:36PM EDT2024-07-2672.3066.5073.55+72.30-13430.00%
NVDA240816P012000002024-06-07 3:59PM EDT2024-08-1683.9483.4084.35-2.61-3.02%5444290.00%
NVDA240920P012000002024-06-07 3:59PM EDT2024-09-20109.65109.35109.90-2.30-2.05%8301,1540.00%
NVDA241018P012000002024-06-07 3:24PM EDT2024-10-18122.19119.10120.65-2.62-2.10%441230.00%
NVDA241115P012000002024-06-07 3:59PM EDT2024-11-15132.00130.80132.25-3.45-2.55%6491,0540.00%
NVDA241220P012000002024-06-07 3:52PM EDT2024-12-20145.98145.00146.55-1.52-1.03%5913250.00%
NVDA250117P012000002024-06-07 3:55PM EDT2025-01-17152.00151.50153.00-2.00-1.30%594520.00%
NVDA250221P012000002024-06-07 2:20PM EDT2025-02-21168.15162.70165.20-0.04-0.02%42510.00%
NVDA250321P012000002024-06-07 2:38PM EDT2025-03-21176.05170.60172.75-0.09-0.05%121640.00%
NVDA250620P012000002024-06-07 3:51PM EDT2025-06-20193.98192.85195.05-1.52-0.78%193220.00%
NVDA250919P012000002024-06-07 9:57AM EDT2025-09-19220.66211.10214.35+2.96+1.36%3110.00%
NVDA251219P012000002024-06-06 1:46PM EDT2025-12-19236.07228.55231.450.00-18940.00%
NVDA260116P012000002024-06-07 3:42PM EDT2026-01-16233.50232.15235.65-2.60-1.10%181,0270.00%
NVDA260618P012000002024-06-07 1:30PM EDT2026-06-18258.00256.15259.30-4.50-1.71%2330.00%
NVDA261218P012000002024-06-07 3:55PM EDT2026-12-18280.36274.65287.80-2.79-0.99%262380.00%