Australia markets close in 2 hours 8 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.98-0.90 (-0.68%)
At close: 04:00PM EDT
130.96 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1550.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C015500002024-06-07 3:59PM EDT2024-06-211.381.321.64-1.12-44.80%1371,0811,017.77%
NVDA240628C015500002024-06-07 3:59PM EDT2024-06-282.622.732.82-1.58-37.62%328221670.22%
NVDA240705C015500002024-06-07 3:59PM EDT2024-07-053.653.553.85-1.66-31.26%1,649169547.80%
NVDA240712C015500002024-06-07 2:20PM EDT2024-07-125.905.055.55-0.94-13.74%1767493.68%
NVDA240719C015500002024-06-07 3:34PM EDT2024-07-197.707.057.30-1.80-18.95%53220461.11%
NVDA240726C015500002024-06-07 1:40PM EDT2024-07-2611.257.9011.15+11.25-5-441.75%
NVDA240816C015500002024-06-07 3:13PM EDT2024-08-1617.3716.6517.10-3.23-15.68%39616405.23%
NVDA240920C015500002024-06-07 3:55PM EDT2024-09-2035.8535.7536.30-4.07-10.20%56161401.23%
NVDA250117C015500002024-06-07 3:43PM EDT2025-01-1787.8585.0086.25+0.98+1.13%23301401.16%
NVDA250221C015500002024-06-07 3:28PM EDT2025-02-21101.92100.20101.90+0.73+0.72%244425.26%
NVDA250321C015500002024-06-07 11:35AM EDT2025-03-21108.25111.30113.05-25.80-19.25%571453.49%
NVDA250620C015500002024-06-06 2:27PM EDT2025-06-20143.43145.45147.500.00-5950.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P015500002024-06-05 3:09PM EDT2024-06-21330.55340.50343.450.00-620.00%
NVDA240628P015500002024-06-06 1:28PM EDT2024-06-28352.20340.35343.750.00-420.00%
NVDA240705P015500002024-06-06 3:31PM EDT2024-07-05350.35340.20345.250.00-410.00%
NVDA240712P015500002024-06-05 3:18PM EDT2024-07-12329.80340.35345.10+329.80--10.00%
NVDA240719P015500002024-06-07 10:10AM EDT2024-07-19360.90342.30345.35+2.50+0.70%12120.00%
NVDA240816P015500002024-06-06 9:46AM EDT2024-08-16326.40346.70349.900.00-1120.00%
NVDA240920P015500002024-05-17 10:45AM EDT2024-09-20609.85356.75360.900.00-100.00%
NVDA250117P015500002024-03-11 1:19PM EDT2025-01-17693.70676.35690.000.00-3420.00%
NVDA250221P015500002024-03-07 2:33PM EDT2025-02-21642.80666.75678.300.00--20.00%
NVDA250321P015500002024-06-07 11:46AM EDT2025-03-21416.00397.60405.75+19.96+5.04%110.00%
NVDA250620P015500002024-05-30 10:12AM EDT2025-06-20462.00414.20427.800.00-120.00%