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
1,138.70 -9.55 (-0.83%)
Pre-market: 05:30AM EDT
In the money
Show:ListStraddle
Strike:1540.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C015400002024-05-29 3:54PM EDT2024-06-211.650.000.000.00-49025.00%
NVDA240719C015400002024-05-29 2:25PM EDT2024-07-197.020.000.000.00-4012.50%
NVDA240816C015400002024-05-29 3:59PM EDT2024-08-1614.350.000.000.00-4012.50%
NVDA240920C015400002024-05-28 12:52PM EDT2024-09-2027.190.000.000.00-69012.50%
NVDA241018C015400002024-05-28 1:59PM EDT2024-10-1835.950.000.000.00-2706.25%
NVDA241115C015400002024-05-28 1:49PM EDT2024-11-1550.250.000.000.00-2206.25%
NVDA241220C015400002024-05-29 10:00AM EDT2024-12-2056.970.000.000.00-706.25%
NVDA250117C015400002024-05-29 9:36AM EDT2025-01-1763.650.000.000.00-2806.25%
NVDA250221C015400002024-05-28 1:02PM EDT2025-02-2182.540.000.000.00-106.25%
NVDA250321C015400002024-05-28 12:20PM EDT2025-03-2186.400.000.000.00-206.25%
NVDA250620C015400002024-05-28 10:48AM EDT2025-06-20108.880.000.000.00-5006.25%
NVDA251219C015400002024-05-28 9:29AM EDT2025-12-19151.250.000.000.00-203.13%
NVDA260116C015400002024-05-28 2:35PM EDT2026-01-16176.000.000.000.00-803.13%
NVDA260618C015400002024-05-24 1:14PM EDT2026-06-18170.880.000.000.00-1703.13%
NVDA261218C015400002024-05-29 3:33PM EDT2026-12-18269.770.000.000.00-403.13%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P015400002024-04-01 3:41PM EDT2024-06-21642.42700.00715.450.00-100378.10%
NVDA240719P015400002024-05-06 3:26PM EDT2024-07-19619.850.000.000.00-200.00%
NVDA240816P015400002024-04-16 1:03PM EDT2024-08-16665.99608.30621.700.00-20160.32%
NVDA240920P015400002024-04-16 12:57PM EDT2024-09-20667.23612.65617.250.00--0133.45%
NVDA241018P015400002024-05-23 2:46PM EDT2024-10-18501.300.000.000.00-1000.00%
NVDA241115P015400002024-03-25 12:58PM EDT2024-11-15600.61735.35749.400.00-20150.39%
NVDA241220P015400002024-05-03 10:00AM EDT2024-12-20656.400.000.000.00-100.00%
NVDA250117P015400002024-05-20 2:08PM EDT2025-01-17597.550.000.000.00-500.00%
NVDA250221P015400002024-03-13 11:12AM EDT2025-02-21661.90656.05666.550.00-522898.87%
NVDA250321P015400002024-03-07 1:41PM EDT2025-03-21638.10658.25670.100.00--794.78%
NVDA250620P015400002024-03-07 11:25AM EDT2025-06-20641.85662.60677.900.00--084.19%
NVDA251219P015400002024-05-08 11:10AM EDT2025-12-19657.550.000.000.00--00.00%
NVDA260116P015400002024-03-15 10:50AM EDT2026-01-16678.45668.40684.000.00-3111268.81%
NVDA260618P015400002024-03-13 11:43AM EDT2026-06-18690.90672.05692.000.00--262.30%
NVDA261218P015400002024-03-06 1:35PM EDT2026-12-18677.55684.00702.000.00-2157.37%