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
1,143.05 -5.20 (-0.45%)
Pre-market: 07:26AM EDT
In the money
Show:ListStraddle
Strike:1420.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C014200002024-05-29 3:58PM EDT2024-06-214.430.000.000.00-43551812.50%
NVDA240719C014200002024-05-29 1:53PM EDT2024-07-1914.000.000.000.00-3722412.50%
NVDA240816C014200002024-05-29 2:29PM EDT2024-08-1626.340.000.000.00-251306.25%
NVDA240920C014200002024-05-29 3:56PM EDT2024-09-2047.350.000.000.00-302046.25%
NVDA241018C014200002024-05-29 3:45PM EDT2024-10-1859.130.000.000.00-31206.25%
NVDA241115C014200002024-05-24 2:06PM EDT2024-11-1538.400.000.000.00-3426.25%
NVDA241220C014200002024-05-29 10:41AM EDT2024-12-2086.850.000.000.00-11656.25%
NVDA250117C014200002024-05-29 3:15PM EDT2025-01-1797.950.000.000.00-161766.25%
NVDA250221C014200002024-05-28 9:31AM EDT2025-02-2188.620.000.000.00-5516.25%
NVDA250321C014200002024-05-28 10:59AM EDT2025-03-21107.300.000.000.00-11093.13%
NVDA250620C014200002024-05-28 9:44AM EDT2025-06-20135.230.000.000.00-5293.13%
NVDA250919C014200002024-05-28 3:16PM EDT2025-09-19175.750.000.000.00-22623.13%
NVDA251219C014200002024-05-29 12:32PM EDT2025-12-19208.390.000.000.00-2243.13%
NVDA260116C014200002024-05-29 1:55PM EDT2026-01-16218.630.000.000.00-5343.13%
NVDA260618C014200002024-05-23 11:05AM EDT2026-06-18196.020.000.000.00-702293.13%
NVDA261218C014200002024-05-29 12:42PM EDT2026-12-18299.000.000.000.00-303.13%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P014200002024-05-29 10:17AM EDT2024-06-21285.500.000.000.00-750.00%
NVDA240719P014200002024-05-13 1:31PM EDT2024-07-19518.300.000.000.00-8400.00%
NVDA240816P014200002024-05-24 3:01PM EDT2024-08-16366.650.000.000.00-1050.00%
NVDA240920P014200002024-05-24 3:00PM EDT2024-09-20370.750.000.000.00-1680.00%
NVDA241018P014200002024-04-19 3:22PM EDT2024-10-18649.250.000.000.00-10800.00%
NVDA241115P014200002024-03-19 9:39AM EDT2024-11-15574.75572.05579.400.00-231126.15%
NVDA241220P014200002024-03-12 11:48AM EDT2024-12-20538.17536.70541.000.00--1104.01%
NVDA250117P014200002024-05-23 10:11AM EDT2025-01-17401.600.000.000.00-10240.00%
NVDA250321P014200002024-05-20 10:22AM EDT2025-03-21488.910.000.000.00-2220.00%
NVDA250620P014200002024-02-14 11:48AM EDT2025-06-20684.80566.80586.000.00-2083.77%
NVDA250919P014200002024-05-24 1:23PM EDT2025-09-19430.100.000.000.00-200.00%
NVDA251219P014200002024-05-24 11:55AM EDT2025-12-19445.070.000.000.00-210.00%
NVDA260116P014200002024-03-14 2:12PM EDT2026-01-16579.35562.55579.950.00-1566.56%
NVDA261218P014200002024-05-24 11:52AM EDT2026-12-18481.990.000.000.00-2190.00%