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
1,137.00 -11.25 (-0.98%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Strike:1700.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C017000002024-05-29 3:57PM EDT2024-05-310.010.000.000.00-1,249050.00%
NVDA240621C017000002024-05-29 3:57PM EDT2024-06-210.700.000.000.00-394025.00%
NVDA240719C017000002024-05-29 3:59PM EDT2024-07-193.050.000.000.00-357025.00%
NVDA240816C017000002024-05-29 3:59PM EDT2024-08-167.100.000.000.00-23012.50%
NVDA240920C017000002024-05-29 3:40PM EDT2024-09-2017.800.000.000.00-333012.50%
NVDA241018C017000002024-05-28 2:28PM EDT2024-10-1821.200.000.000.00-15012.50%
NVDA241115C017000002024-05-29 2:02PM EDT2024-11-1531.730.000.000.00-1012.50%
NVDA241220C017000002024-05-29 3:41PM EDT2024-12-2043.500.000.000.00-60012.50%
NVDA250117C017000002024-05-29 3:53PM EDT2025-01-1747.500.000.000.00-9206.25%
NVDA250221C017000002024-05-29 2:23PM EDT2025-02-2160.700.000.000.00-906.25%
NVDA250321C017000002024-05-29 2:08PM EDT2025-03-2169.150.000.000.00-106.25%
NVDA250620C017000002024-05-29 3:27PM EDT2025-06-2096.300.000.000.00-26206.25%
NVDA251219C017000002024-05-29 3:45PM EDT2025-12-19147.000.000.000.00-6106.25%
NVDA260116C017000002024-05-29 11:40AM EDT2026-01-16147.500.000.000.00-206.25%
NVDA260618C017000002024-05-28 3:03PM EDT2026-06-18185.500.000.000.00-306.25%
NVDA261218C017000002024-05-29 2:08PM EDT2026-12-18233.000.000.000.00-1903.13%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017000002024-05-29 3:04PM EDT2024-06-21550.650.000.000.00-73900.00%
NVDA240719P017000002024-05-14 9:41AM EDT2024-07-19801.460.000.000.00-200.00%
NVDA240816P017000002024-05-29 11:10AM EDT2024-08-16562.650.000.000.00-400.00%
NVDA240920P017000002024-05-09 10:44AM EDT2024-09-20810.280.000.000.00-200.00%
NVDA241018P017000002024-03-07 3:22PM EDT2024-10-18777.45815.90828.000.00--0147.44%
NVDA241115P017000002024-03-11 3:54PM EDT2024-11-15846.65824.80839.650.00-200138.05%
NVDA241220P017000002024-04-29 12:49PM EDT2024-12-20827.73557.25573.050.00-4041.56%
NVDA250117P017000002024-05-29 11:23AM EDT2025-01-17575.000.000.000.00-400.00%
NVDA250221P017000002024-03-07 1:42PM EDT2025-02-21789.90812.40830.000.00--0107.14%
NVDA250321P017000002024-04-30 3:29PM EDT2025-03-21831.220.000.000.00-200.00%
NVDA250620P017000002024-05-24 2:05PM EDT2025-06-20655.000.000.000.00-200.00%
NVDA251219P017000002024-04-23 12:31PM EDT2025-12-19880.140.000.000.00-400.00%
NVDA260116P017000002024-05-23 12:23PM EDT2026-01-16672.950.000.000.00-400.00%
NVDA260618P017000002024-04-18 10:01AM EDT2026-06-18863.59782.35799.700.00-2759.48%
NVDA261218P017000002024-05-06 2:49PM EDT2026-12-18803.620.000.000.00-200.00%