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
1,142.21 -6.04 (-0.53%)
Pre-market: 07:20AM EDT
In the money
Show:ListStraddle
Strike:1710.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017100002024-05-29 2:47PM EDT2024-06-210.720.000.000.00-58825.00%
NVDA240719C017100002024-05-29 11:45AM EDT2024-07-192.760.000.000.00-157525.00%
NVDA240816C017100002024-05-29 3:02PM EDT2024-08-167.000.000.000.00-24412.50%
NVDA240920C017100002024-05-29 2:32PM EDT2024-09-2016.750.000.000.00-20221612.50%
NVDA241018C017100002024-05-29 3:43PM EDT2024-10-1822.750.000.000.00-111512.50%
NVDA241115C017100002024-05-29 10:47AM EDT2024-11-1530.000.000.000.00-11212.50%
NVDA241220C017100002024-05-28 1:16PM EDT2024-12-2039.600.000.000.00-1812.50%
NVDA250117C017100002024-05-23 11:18AM EDT2025-01-1724.610.000.000.00-1116.25%
NVDA250221C017100002024-05-29 2:25PM EDT2025-02-2158.530.000.000.00-3176.25%
NVDA250321C017100002024-05-29 9:32AM EDT2025-03-2160.230.000.000.00-1226.25%
NVDA250620C017100002024-05-23 10:34AM EDT2025-06-2059.000.000.000.00-2286.25%
NVDA251219C017100002024-05-28 12:53PM EDT2025-12-19137.560.000.000.00-1556.25%
NVDA260116C017100002024-05-21 12:23PM EDT2026-01-1682.090.000.000.00-26136.25%
NVDA260618C017100002024-05-24 2:22PM EDT2026-06-18142.460.000.000.00-4426.25%
NVDA261218C017100002024-04-17 12:53PM EDT2026-12-18107.50132.15134.900.00--139.02%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017100002024-03-28 1:38PM EDT2024-06-21803.72826.40842.000.00-40369.89%
NVDA240719P017100002024-03-14 9:48AM EDT2024-07-19826.45825.60835.250.00-20246.20%
NVDA240816P017100002024-03-08 11:14AM EDT2024-08-16752.60823.75837.850.00-30198.00%
NVDA240920P017100002024-05-29 10:36AM EDT2024-09-20568.700.000.000.00-330.00%
NVDA241220P017100002024-03-13 11:34AM EDT2024-12-20828.30817.45822.100.00-20119.72%
NVDA250117P017100002024-04-29 11:13AM EDT2025-01-17840.20580.05584.000.00-20039.86%
NVDA250221P017100002024-03-11 12:58PM EDT2025-02-21840.80831.10848.000.00-20109.75%
NVDA250321P017100002024-03-11 1:31PM EDT2025-03-21846.80831.05850.000.00-40104.67%
NVDA250620P017100002024-04-23 12:41PM EDT2025-06-20891.230.000.000.00--00.00%
NVDA251219P017100002024-03-07 1:39PM EDT2025-12-19805.05827.90838.850.00--174.26%
NVDA260116P017100002024-03-08 12:42PM EDT2026-01-16816.90828.60844.000.00-1173.00%
NVDA260618P017100002024-05-28 1:07PM EDT2026-06-18639.060.000.000.00-54580.00%
NVDA261218P017100002024-05-29 3:31PM EDT2026-12-18643.320.000.000.00-1000.00%