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
1,134.89 -13.36 (-1.16%)
Pre-market: 06:16AM EDT
In the money
Show:ListStraddle
Strike:1290.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C012900002024-05-29 3:59PM EDT2024-05-310.240.000.000.00-1,591025.00%
NVDA240607C012900002024-05-29 3:57PM EDT2024-06-074.650.000.000.00-976012.50%
NVDA240614C012900002024-05-29 3:49PM EDT2024-06-1410.750.000.000.00-179012.50%
NVDA240621C012900002024-05-29 3:55PM EDT2024-06-2113.650.000.000.00-301012.50%
NVDA240628C012900002024-05-29 3:52PM EDT2024-06-2818.180.000.000.00-3206.25%
NVDA240705C012900002024-05-29 1:52PM EDT2024-07-0522.550.000.000.00-1206.25%
NVDA240719C012900002024-05-29 3:56PM EDT2024-07-1931.550.000.000.00-2706.25%
NVDA240816C012900002024-05-29 3:59PM EDT2024-08-1650.400.000.000.00-1806.25%
NVDA240920C012900002024-05-29 3:54PM EDT2024-09-2076.430.000.000.00-2603.13%
NVDA241115C012900002024-05-28 9:44AM EDT2024-11-1586.900.000.000.00-103.13%
NVDA241220C012900002024-05-29 3:16PM EDT2024-12-20125.000.000.000.00-603.13%
NVDA250117C012900002024-05-29 3:16PM EDT2025-01-17134.650.000.000.00-1603.13%
NVDA250221C012900002024-05-29 9:51AM EDT2025-02-21136.410.000.000.00-103.13%
NVDA250620C012900002024-05-29 2:05PM EDT2025-06-20194.800.000.000.00-301.56%
NVDA251219C012900002024-05-29 10:22AM EDT2025-12-19242.150.000.000.00-201.56%
NVDA260116C012900002024-05-23 12:40PM EDT2026-01-16199.750.000.000.00-201.56%
NVDA260618C012900002024-05-06 2:18PM EDT2026-06-18177.010.000.000.00-2101.56%
NVDA261218C012900002024-05-23 9:41AM EDT2026-12-18265.000.000.000.00-201.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P012900002024-05-29 9:44AM EDT2024-05-31180.100.000.000.00-100.00%
NVDA240607P012900002024-05-29 1:01PM EDT2024-06-07148.050.000.000.00-3500.00%
NVDA240614P012900002024-05-29 12:05PM EDT2024-06-14156.450.000.000.00-2900.00%
NVDA240621P012900002024-05-29 2:09PM EDT2024-06-21149.450.000.000.00-100.00%
NVDA240719P012900002024-05-13 11:59AM EDT2024-07-19385.970.000.000.00-36800.00%
NVDA240816P012900002024-05-24 3:01PM EDT2024-08-16244.100.000.000.00-5600.00%
NVDA240920P012900002024-05-28 12:44PM EDT2024-09-20207.150.000.000.00-300.00%
NVDA241115P012900002024-04-24 10:27AM EDT2024-11-15465.30259.40266.450.00--155.66%
NVDA241220P012900002024-04-02 9:31AM EDT2024-12-20427.40450.20464.450.00-515107.88%
NVDA250117P012900002024-05-15 12:53PM EDT2025-01-17371.090.000.000.00-200.00%
NVDA250221P012900002024-05-10 10:44AM EDT2025-02-21416.500.000.000.00--00.00%
NVDA250620P012900002024-05-29 11:14AM EDT2025-06-20277.550.000.000.00-900.00%
NVDA251219P012900002024-03-07 1:11PM EDT2025-12-19441.55456.35466.650.00-102565.52%
NVDA260116P012900002024-03-07 4:15PM EDT2026-01-16441.20460.20468.000.00-23964.43%
NVDA260618P012900002024-02-21 10:44AM EDT2026-06-18615.55441.45456.450.00-24555.10%
NVDA261218P012900002024-05-28 10:15AM EDT2026-12-18362.210.000.000.00-100.00%