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
1,138.20 -10.05 (-0.88%)
Pre-market: 04:49AM EDT
In the money
Show:ListStraddle
Strike:1210.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C012100002024-05-29 3:59PM EDT2024-05-312.180.000.000.00-11,588012.50%
NVDA240607C012100002024-05-29 3:58PM EDT2024-06-0714.300.000.000.00-1,97506.25%
NVDA240614C012100002024-05-29 3:55PM EDT2024-06-1424.270.000.000.00-31806.25%
NVDA240621C012100002024-05-29 3:59PM EDT2024-06-2131.140.000.000.00-61103.13%
NVDA240628C012100002024-05-29 3:54PM EDT2024-06-2836.000.000.000.00-11803.13%
NVDA240705C012100002024-05-29 2:17PM EDT2024-07-0545.500.000.000.00-1403.13%
NVDA240719C012100002024-05-29 3:51PM EDT2024-07-1953.260.000.000.00-64603.13%
NVDA240816C012100002024-05-29 3:29PM EDT2024-08-1678.600.000.000.00-7003.13%
NVDA240920C012100002024-05-29 3:51PM EDT2024-09-20103.500.000.000.00-20301.56%
NVDA241115C012100002024-05-29 10:42AM EDT2024-11-15132.440.000.000.00-901.56%
NVDA241220C012100002024-05-29 10:23AM EDT2024-12-20143.450.000.000.00-101.56%
NVDA250117C012100002024-05-29 3:40PM EDT2025-01-17166.430.000.000.00-1601.56%
NVDA250221C012100002024-05-29 10:46AM EDT2025-02-21176.870.000.000.00-201.56%
NVDA250620C012100002024-05-28 1:10PM EDT2025-06-20217.500.000.000.00-800.78%
NVDA251219C012100002024-05-29 10:52AM EDT2025-12-19280.740.000.000.00-700.78%
NVDA260116C012100002024-05-28 12:44PM EDT2026-01-16273.770.000.000.00-200.78%
NVDA260618C012100002024-05-29 3:00PM EDT2026-06-18325.100.000.000.00-6300.78%
NVDA261218C012100002024-05-29 3:53PM EDT2026-12-18364.820.000.000.00-2200.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P012100002024-05-29 3:42PM EDT2024-05-3161.000.000.000.00-6300.00%
NVDA240607P012100002024-05-29 2:27PM EDT2024-06-0775.650.000.000.00-14000.00%
NVDA240614P012100002024-05-29 11:59AM EDT2024-06-1492.750.000.000.00-600.00%
NVDA240621P012100002024-05-29 3:51PM EDT2024-06-2190.800.000.000.00-4700.00%
NVDA240628P012100002024-05-29 12:11PM EDT2024-06-28101.160.000.000.00-1100.00%
NVDA240705P012100002024-05-29 10:39AM EDT2024-07-05100.500.000.000.00-700.00%
NVDA240719P012100002024-05-29 10:44AM EDT2024-07-19111.360.000.000.00-200.00%
NVDA240816P012100002024-05-29 1:24PM EDT2024-08-16125.200.000.000.00-100.00%
NVDA240920P012100002024-05-29 3:37PM EDT2024-09-20144.550.000.000.00-200.00%
NVDA241115P012100002024-05-29 1:07PM EDT2024-11-15167.900.000.000.00-400.00%
NVDA241220P012100002024-05-29 3:21PM EDT2024-12-20178.750.000.000.00-700.00%
NVDA250117P012100002024-05-29 2:30PM EDT2025-01-17184.300.000.000.00-1100.00%
NVDA250620P012100002024-05-29 1:46PM EDT2025-06-20225.000.000.000.00-200.00%
NVDA251219P012100002024-04-17 12:44PM EDT2025-12-19419.77359.70374.300.00-584958.38%
NVDA260116P012100002024-05-29 12:52PM EDT2026-01-16260.300.000.000.00-300.00%
NVDA260618P012100002024-05-28 12:52PM EDT2026-06-18284.430.000.000.00-500.00%
NVDA261218P012100002024-05-28 12:52PM EDT2026-12-18304.610.000.000.00-400.00%