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
1,138.79 -9.46 (-0.82%)
Pre-market: 05:14AM EDT
In the money
Show:ListStraddle
Strike:1460.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C014600002024-05-29 3:57PM EDT2024-06-213.200.000.000.00-107012.50%
NVDA240719C014600002024-05-29 3:48PM EDT2024-07-1910.720.000.000.00-18012.50%
NVDA240816C014600002024-05-29 12:51PM EDT2024-08-1620.360.000.000.00-111012.50%
NVDA240920C014600002024-05-29 3:54PM EDT2024-09-2040.100.000.000.00-1406.25%
NVDA241018C014600002024-05-29 3:45PM EDT2024-10-1851.640.000.000.00-20006.25%
NVDA241115C014600002024-05-29 3:10PM EDT2024-11-1563.970.000.000.00-206.25%
NVDA241220C014600002024-05-29 3:52PM EDT2024-12-2078.350.000.000.00-306.25%
NVDA250117C014600002024-05-29 3:15PM EDT2025-01-1788.600.000.000.00-1506.25%
NVDA250221C014600002024-05-29 9:52AM EDT2025-02-2192.570.000.000.00-2306.25%
NVDA250321C014600002024-05-29 10:18AM EDT2025-03-21108.350.000.000.00-206.25%
NVDA250620C014600002024-05-29 2:50PM EDT2025-06-20144.560.000.000.00-403.13%
NVDA251219C014600002024-05-29 9:56AM EDT2025-12-19190.470.000.000.00-203.13%
NVDA260116C014600002024-05-29 10:33AM EDT2026-01-16204.050.000.000.00-303.13%
NVDA260618C014600002024-05-29 3:26PM EDT2026-06-18249.470.000.000.00-103.13%
NVDA261218C014600002024-05-29 2:09PM EDT2026-12-18292.200.000.000.00-103.13%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P014600002024-05-17 9:35AM EDT2024-06-21519.000.000.000.00-200.00%
NVDA240719P014600002024-05-15 10:06AM EDT2024-07-19531.220.000.000.00-500.00%
NVDA240816P014600002024-05-16 10:06AM EDT2024-08-16513.090.000.000.00-200.00%
NVDA240920P014600002024-05-24 3:00PM EDT2024-09-20408.500.000.000.00-800.00%
NVDA241018P014600002024-05-13 1:40PM EDT2024-10-18559.420.000.000.00-200.00%
NVDA241115P014600002024-05-13 1:44PM EDT2024-11-15559.270.000.000.00-200.00%
NVDA241220P014600002024-04-25 11:05AM EDT2024-12-20640.84408.60416.800.00-1157.94%
NVDA250117P014600002024-04-25 11:05AM EDT2025-01-17641.54412.20419.550.00-1155.27%
NVDA250221P014600002024-03-13 1:14PM EDT2025-02-21587.82581.55591.850.00--1195.52%
NVDA250321P014600002024-03-13 11:27AM EDT2025-03-21594.20576.90587.300.00-452789.77%
NVDA250620P014600002024-03-13 11:50AM EDT2025-06-20601.55588.15601.900.00-311681.28%
NVDA251219P014600002024-05-08 11:09AM EDT2025-12-19586.900.000.000.00-200.00%
NVDA260116P014600002024-04-22 3:20PM EDT2026-01-16669.510.000.000.00-5500.00%
NVDA260618P014600002024-04-25 3:32PM EDT2026-06-18653.35472.10488.700.00-585842.17%
NVDA261218P014600002024-05-24 11:49AM EDT2026-12-18511.290.000.000.00-200.00%