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: 06:06AM EDT
In the money
Show:ListStraddle
Strike:1720.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017200002024-05-29 3:59PM EDT2024-06-210.660.000.000.00-5025.00%
NVDA240719C017200002024-05-29 1:00PM EDT2024-07-192.810.000.000.00-2025.00%
NVDA240816C017200002024-05-29 2:23PM EDT2024-08-166.870.000.000.00-11012.50%
NVDA240920C017200002024-05-29 2:32PM EDT2024-09-2016.220.000.000.00-1012.50%
NVDA241018C017200002024-05-28 1:31PM EDT2024-10-1821.600.000.000.00-1012.50%
NVDA241115C017200002024-05-29 3:51PM EDT2024-11-1529.000.000.000.00-2012.50%
NVDA241220C017200002024-05-16 10:19AM EDT2024-12-2015.650.000.000.00-1012.50%
NVDA250117C017200002024-05-28 10:37AM EDT2025-01-1736.400.000.000.00-3012.50%
NVDA250221C017200002024-05-23 2:38PM EDT2025-02-2131.930.000.000.00-506.25%
NVDA250321C017200002024-05-28 9:36AM EDT2025-03-2152.700.000.000.00-1106.25%
NVDA250620C017200002024-05-29 10:52AM EDT2025-06-2092.040.000.000.00-506.25%
NVDA251219C017200002024-05-24 11:56AM EDT2025-12-1998.400.000.000.00-406.25%
NVDA260116C017200002024-05-28 11:16AM EDT2026-01-16131.950.000.000.00-306.25%
NVDA260618C017200002024-05-28 10:14AM EDT2026-06-18166.020.000.000.00-106.25%
NVDA261218C017200002024-05-29 2:05PM EDT2026-12-18228.100.000.000.00-206.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017200002024-05-29 11:04AM EDT2024-06-21577.950.000.000.00-200.00%
NVDA240719P017200002024-05-29 2:16PM EDT2024-07-19566.080.000.000.00-200.00%
NVDA240816P017200002024-03-07 3:58PM EDT2024-08-16798.80833.75847.850.00--0198.87%
NVDA240920P017200002024-03-11 3:01PM EDT2024-09-20858.50847.30852.250.00-50169.06%
NVDA241115P017200002024-03-11 3:36PM EDT2024-11-15865.40844.80859.650.00-310139.24%
NVDA241220P017200002024-03-11 2:57PM EDT2024-12-20857.75841.00859.500.00-890126.22%
NVDA250117P017200002024-03-07 2:21PM EDT2025-01-17805.20830.00849.000.00--0115.46%
NVDA250221P017200002024-03-13 10:13AM EDT2025-02-21834.70828.50843.950.00-20106.82%
NVDA250321P017200002024-03-07 1:39PM EDT2025-03-21808.35832.30850.000.00--0102.84%
NVDA250620P017200002024-03-07 1:35PM EDT2025-06-20809.10832.90847.700.00--1389.77%
NVDA251219P017200002024-05-24 11:55AM EDT2025-12-19694.340.000.000.00-400.00%
NVDA260116P017200002024-03-08 12:42PM EDT2026-01-16826.15838.30854.000.00-1173.29%
NVDA260618P017200002024-05-24 3:27PM EDT2026-06-18686.920.000.000.00-1200.00%
NVDA261218P017200002024-05-24 11:52AM EDT2026-12-18716.700.000.000.00-400.00%