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
1,138.30 -9.95 (-0.87%)
Pre-market: 04:50AM EDT
In the money
Show:ListStraddle
Strike:1380.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C013800002024-05-29 3:58PM EDT2024-05-310.060.000.000.00-1,019050.00%
NVDA240607C013800002024-05-29 3:56PM EDT2024-06-071.830.000.000.00-774025.00%
NVDA240614C013800002024-05-29 3:59PM EDT2024-06-144.450.000.000.00-142012.50%
NVDA240621C013800002024-05-29 3:54PM EDT2024-06-215.800.000.000.00-315012.50%
NVDA240628C013800002024-05-29 1:16PM EDT2024-06-288.890.000.000.00-26012.50%
NVDA240705C013800002024-05-29 12:56PM EDT2024-07-0511.100.000.000.00-7012.50%
NVDA240719C013800002024-05-29 3:00PM EDT2024-07-1918.300.000.000.00-110012.50%
NVDA240816C013800002024-05-29 3:41PM EDT2024-08-1633.030.000.000.00-22706.25%
NVDA240920C013800002024-05-29 2:30PM EDT2024-09-2056.250.000.000.00-13106.25%
NVDA241018C013800002024-05-29 2:27PM EDT2024-10-1867.300.000.000.00-2606.25%
NVDA241115C013800002024-05-29 2:58PM EDT2024-11-1582.050.000.000.00-406.25%
NVDA241220C013800002024-05-29 2:22PM EDT2024-12-2099.920.000.000.00-206.25%
NVDA250117C013800002024-05-29 3:17PM EDT2025-01-17107.800.000.000.00-5303.13%
NVDA250221C013800002024-05-29 9:37AM EDT2025-02-21110.000.000.000.00-5003.13%
NVDA250321C013800002024-05-29 9:33AM EDT2025-03-21121.950.000.000.00-103.13%
NVDA250620C013800002024-05-28 3:03PM EDT2025-06-20158.550.000.000.00-103.13%
NVDA250919C013800002024-05-28 2:09PM EDT2025-09-19188.860.000.000.00-303.13%
NVDA251219C013800002024-05-28 10:31AM EDT2025-12-19200.230.000.000.00-103.13%
NVDA260116C013800002024-05-23 11:11AM EDT2026-01-16169.280.000.000.00-303.13%
NVDA260618C013800002024-05-22 2:24PM EDT2026-06-18159.170.000.000.00-103.13%
NVDA261218C013800002024-05-29 3:50PM EDT2026-12-18313.170.000.000.00-301.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P013800002024-05-23 10:32AM EDT2024-05-31335.000.000.000.00--00.00%
NVDA240607P013800002024-05-28 11:00AM EDT2024-06-07260.010.000.000.00-200.00%
NVDA240614P013800002024-05-15 1:21PM EDT2024-06-14438.150.000.000.00--00.00%
NVDA240621P013800002024-05-17 12:08PM EDT2024-06-21445.700.000.000.00-200.00%
NVDA240628P013800002024-05-21 10:33AM EDT2024-06-28436.320.000.000.00--00.00%
NVDA240705P013800002024-05-28 11:21AM EDT2024-07-05262.360.000.000.00-100.00%
NVDA240719P013800002024-05-28 12:45PM EDT2024-07-19254.580.000.000.00-100.00%
NVDA240816P013800002024-05-28 9:43AM EDT2024-08-16273.150.000.000.00-100.00%
NVDA240920P013800002024-05-24 3:51PM EDT2024-09-20330.600.000.000.00-600.00%
NVDA241018P013800002024-05-24 2:42PM EDT2024-10-18338.500.000.000.00-1200.00%
NVDA241115P013800002024-04-24 10:22AM EDT2024-11-15552.50333.05345.550.00-211659.48%
NVDA241220P013800002024-04-29 1:05PM EDT2024-12-20518.31292.50302.100.00-2742.73%
NVDA250117P013800002024-05-29 11:12AM EDT2025-01-17304.090.000.000.00-100.00%
NVDA250221P013800002024-05-20 10:26AM EDT2025-02-21451.280.000.000.00--00.00%
NVDA250321P013800002024-05-20 12:06PM EDT2025-03-21455.730.000.000.00--00.00%
NVDA250620P013800002024-05-29 3:15PM EDT2025-06-20330.600.000.000.00-700.00%
NVDA250919P013800002024-05-24 3:56PM EDT2025-09-19388.310.000.000.00-3000.00%
NVDA251219P013800002024-04-23 11:37AM EDT2025-12-19573.640.000.000.00-110.00%
NVDA260116P013800002024-05-01 12:56PM EDT2026-01-16582.020.000.000.00-1700.00%
NVDA260618P013800002024-04-25 3:32PM EDT2026-06-18583.46415.60429.450.00-585842.20%
NVDA261218P013800002024-05-24 2:17PM EDT2026-12-18448.000.000.000.00-2000.00%