Australia markets open in 1 hour 4 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.88+2.27 (+1.75%)
At close: 04:00PM EDT
131.25 -0.63 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1450.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C014500002024-06-07 3:59PM EDT2024-06-213.052.853.05-1.55-33.70%5562,054895.75%
NVDA240628C014500002024-06-07 3:50PM EDT2024-06-285.875.305.50-2.13-26.63%139510672.41%
NVDA240705C014500002024-06-07 3:50PM EDT2024-07-057.907.157.65-2.35-22.93%18111574.71%
NVDA240712C014500002024-06-07 3:40PM EDT2024-07-1211.2010.1010.75-2.70-19.42%934530.32%
NVDA240719C014500002024-06-07 3:56PM EDT2024-07-1913.6513.5013.80-3.55-20.64%189648501.90%
NVDA240726C014500002024-06-07 3:59PM EDT2024-07-2617.5015.0020.60+17.50-4-487.63%
NVDA240816C014500002024-06-07 3:56PM EDT2024-08-1628.8028.4029.10-3.38-10.50%179288453.76%
NVDA240920C014500002024-06-07 3:54PM EDT2024-09-2053.0053.1053.75-3.00-5.36%1351,117455.04%
NVDA241115C014500002024-06-07 3:30PM EDT2024-11-1580.6979.9580.95-0.84-1.03%30642448.83%
NVDA241220C014500002024-06-07 3:56PM EDT2024-12-20100.1098.7599.95+0.02+0.02%5197474.96%
NVDA250221C014500002024-06-06 1:02PM EDT2025-02-21123.18125.30127.700.00-8284595.63%
NVDA250321C014500002024-06-07 3:59PM EDT2025-03-21138.40137.00138.65+0.40+0.29%5720.00%
NVDA250620C014500002024-06-07 3:51PM EDT2025-06-20173.37172.45174.55-5.76-3.22%11520.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P014500002024-06-07 3:59PM EDT2024-06-21242.91240.85244.50+13.76+6.00%1130.00%
NVDA240628P014500002024-06-05 10:38AM EDT2024-06-28252.89242.50246.050.00-110.00%
NVDA240705P014500002024-06-05 9:48AM EDT2024-07-05263.90243.15247.900.00-220.00%
NVDA240712P014500002024-06-05 9:38AM EDT2024-07-12267.62245.05250.10+267.62--00.00%
NVDA240719P014500002024-06-05 3:07PM EDT2024-07-19240.12247.35250.550.00-33290.00%
NVDA240816P014500002024-06-06 10:45AM EDT2024-08-16251.35256.65260.350.00-550.00%
NVDA240920P014500002024-06-06 10:35AM EDT2024-09-20273.10273.05277.250.00-2120.00%
NVDA241115P014500002024-04-23 10:10AM EDT2024-11-15638.750.000.000.00-200.00%
NVDA241220P014500002024-06-07 11:04AM EDT2024-12-20320.65302.00308.10-274.79-46.15%100.00%
NVDA250221P014500002024-03-07 2:29PM EDT2025-02-21551.70572.70582.750.00--220.00%
NVDA250321P014500002024-05-20 10:24AM EDT2025-03-21515.77323.65332.100.00-230.00%
NVDA250620P014500002024-03-22 11:38AM EDT2025-06-20550.25680.00698.000.00-4120.00%