Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.57-4.21 (-3.22%)
At close: 04:00PM EDT
126.54 -0.03 (-0.02%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001700002024-06-21 11:47AM EDT2024-06-210.010.000.010.00-4754,399187.50%
NVDA240628C001700002024-06-21 3:59PM EDT2024-06-280.050.040.07-0.04-44.44%21,54012,48984.38%
NVDA240705C001700002024-06-21 3:59PM EDT2024-07-050.150.120.17-0.06-28.57%1,9164,43870.12%
NVDA240712C001700002024-06-21 3:59PM EDT2024-07-120.270.210.81-0.16-37.21%4721,21272.02%
NVDA240719C001700002024-06-21 3:48PM EDT2024-07-190.420.400.60-0.19-31.15%2,92113,10062.45%
NVDA240726C001700002024-06-21 3:51PM EDT2024-07-260.590.600.73-0.34-36.56%3,5414,27159.45%
NVDA240802C001700002024-06-21 3:50PM EDT2024-08-020.910.850.94-0.35-27.78%1,15594758.11%
NVDA240816C001700002024-06-21 3:59PM EDT2024-08-161.501.501.58-0.39-20.63%1,3829,34057.74%
NVDA240920C001700002024-06-21 3:58PM EDT2024-09-203.553.554.05-0.80-18.39%1,3977,40259.99%
NVDA241018C001700002024-06-21 3:48PM EDT2024-10-184.554.604.95-1.20-20.87%7767,31557.10%
NVDA241115C001700002024-06-21 2:44PM EDT2024-11-156.055.857.00-0.95-13.57%712,30057.86%
NVDA241220C001700002024-06-21 3:54PM EDT2024-12-207.867.758.15-1.24-13.63%1,0263,58757.06%
NVDA250117C001700002024-06-21 3:59PM EDT2025-01-178.908.7010.85-1.55-14.83%1,4059,91158.48%
NVDA250221C001700002024-06-21 3:12PM EDT2025-02-2110.4510.3514.70-1.38-11.67%521,19261.31%
NVDA250321C001700002024-06-21 3:40PM EDT2025-03-2111.7511.5513.80-1.80-13.28%4552,55258.45%
NVDA250620C001700002024-06-21 3:55PM EDT2025-06-2015.4515.3518.35-1.65-9.65%2405,70859.21%
NVDA251219C001700002024-06-21 3:22PM EDT2025-12-1922.1721.9027.45-2.58-10.42%1002,15961.11%
NVDA260116C001700002024-06-21 3:53PM EDT2026-01-1623.0022.0028.50-3.09-11.84%1537,09860.51%
NVDA260618C001700002024-06-21 10:33AM EDT2026-06-1827.3024.6533.35-2.70-9.00%51,21159.04%
NVDA261218C001700002024-06-21 3:31PM EDT2026-12-1832.6531.9540.50-3.90-10.67%2421,93961.91%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001700002024-06-21 1:49PM EDT2024-06-2143.4442.3045.05+5.01+13.04%4361295.31%
NVDA240628P001700002024-06-21 3:01PM EDT2024-06-2843.2039.0048.00+4.50+11.63%691086.91%
NVDA240705P001700002024-06-17 2:35PM EDT2024-07-0537.8040.5048.000.00-3296.44%
NVDA240712P001700002024-06-20 11:55AM EDT2024-07-1242.6039.0048.00+10.26+31.73%1152.54%
NVDA240719P001700002024-06-21 1:42PM EDT2024-07-1944.1039.0047.90+5.35+13.81%27090113.33%
NVDA240816P001700002024-06-20 12:38PM EDT2024-08-1637.9039.2048.000.00-1,3431,40081.51%
NVDA240920P001700002024-06-21 2:27PM EDT2024-09-2045.7041.2049.15+10.43+29.57%215770.00%
NVDA241018P001700002024-06-20 3:54PM EDT2024-10-1841.8044.9046.300.00-252247.82%
NVDA241115P001700002024-06-21 2:55PM EDT2024-11-1546.8842.0051.00+10.43+28.61%5121162.10%
NVDA241220P001700002024-06-21 10:38AM EDT2024-12-2048.6643.3052.00+5.66+13.16%450759.06%
NVDA250117P001700002024-06-20 9:35AM EDT2025-01-1738.7746.1550.200.00-41,64649.57%
NVDA250221P001700002024-06-17 12:01AM EDT2025-02-2178.99--0.00---0.00%
NVDA250321P001700002024-06-21 2:45PM EDT2025-03-2150.0045.0055.00+8.75+21.21%110455.80%
NVDA250620P001700002024-06-21 1:56PM EDT2025-06-2052.0543.4060.45+5.94+12.88%43459.59%
NVDA251219P001700002024-06-20 10:13AM EDT2025-12-1949.8451.0060.950.00-252949.51%
NVDA260116P001700002024-06-20 1:37PM EDT2026-01-1653.8951.8065.000.00-1133354.74%
NVDA260618P001700002024-06-20 10:04AM EDT2026-06-1852.4554.0063.550.00-119146.61%
NVDA261218P001700002024-06-21 3:59PM EDT2026-12-1861.4958.7067.30+8.44+15.91%258546.39%