Australia markets open in 8 hours 21 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.81+4.90 (+4.05%)
As of 11:39AM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001600002024-06-12 10:53AM EDT2024-06-210.020.020.03+0.01+100.00%76724,82157.42%
NVDA240719C001600002024-06-12 11:16AM EDT2024-07-190.450.440.46+0.18+66.67%1519,14045.90%
NVDA240816C001600002024-06-12 11:22AM EDT2024-08-161.431.441.47+0.52+57.14%1,7675,59746.08%
NVDA240920C001600002024-06-12 11:10AM EDT2024-09-203.453.553.65+0.90+35.29%5074,20650.10%
NVDA241115C001600002024-06-12 10:53AM EDT2024-11-156.316.056.15+1.41+28.78%2872,58949.70%
NVDA241220C001600002024-06-12 11:07AM EDT2024-12-208.057.958.10+1.74+27.58%927,07250.84%
NVDA250117C001600002024-06-12 11:23AM EDT2025-01-179.059.009.10+1.85+25.69%1,41410,23550.40%
NVDA250620C001600002024-06-12 10:15AM EDT2025-06-2015.8515.5015.65+2.65+20.08%1982,60252.10%
NVDA251219C001600002024-06-12 10:18AM EDT2025-12-1922.3821.8022.10+2.03+9.98%271,11153.09%
NVDA260116C001600002024-06-12 11:21AM EDT2026-01-1622.7022.6022.85+2.60+12.94%144,29353.03%
NVDA260618C001600002024-06-12 10:17AM EDT2026-06-1827.2627.1527.70+2.76+11.27%81,67053.80%
NVDA261218C001600002024-06-12 11:12AM EDT2026-12-1831.8031.9032.55+2.62+8.98%721,63054.21%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001600002024-06-12 11:11AM EDT2024-06-2134.5533.8034.45-4.10-10.61%1079.69%
NVDA240719P001600002024-06-11 1:41PM EDT2024-07-1939.8534.1034.450.00-507040.87%
NVDA240816P001600002024-06-12 11:17AM EDT2024-08-1635.3034.5034.85-3.93-10.02%239037.55%
NVDA240920P001600002024-05-30 12:17PM EDT2024-09-2046.4335.7036.050.00-12039.87%
NVDA241115P001600002024-05-14 2:33PM EDT2024-11-1568.5837.2537.600.00-4039.17%
NVDA241220P001600002024-06-12 10:52AM EDT2024-12-2038.5038.3538.70-3.51-8.36%2791,08039.43%
NVDA250117P001600002024-06-12 9:53AM EDT2025-01-1739.7538.9539.40-3.25-7.56%2112139.09%
NVDA250620P001600002024-06-10 10:56AM EDT2025-06-2045.7042.6546.600.00-10045.70%
NVDA251219P001600002024-06-10 10:10AM EDT2025-12-1949.9746.2546.700.00-837437.66%
NVDA260116P001600002024-06-05 1:02PM EDT2026-01-1649.3046.5047.150.00-7501,09037.49%
NVDA260618P001600002024-06-10 11:44AM EDT2026-06-1850.8848.7549.750.00-111237.12%
NVDA261218P001600002024-06-10 11:14AM EDT2026-12-1853.0050.8552.250.00-3001,02636.41%