Australia markets close in 1 hour 54 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.88+2.27 (+1.75%)
At close: 04:00PM EDT
131.25 -0.63 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001750002024-06-14 3:42PM EDT2024-06-210.020.010.03+0.01+100.00%7947,49791.41%
NVDA240628C001750002024-06-14 3:57PM EDT2024-06-280.090.070.09+0.05+125.00%5691,75769.14%
NVDA240705C001750002024-06-14 3:52PM EDT2024-07-050.150.150.16+0.05+50.00%61679260.45%
NVDA240712C001750002024-06-14 3:54PM EDT2024-07-120.300.290.30+0.12+66.67%31640757.42%
NVDA240719C001750002024-06-14 3:59PM EDT2024-07-190.450.420.45+0.17+60.71%4004,21554.74%
NVDA240726C001750002024-06-14 3:59PM EDT2024-07-260.670.600.69+0.28+71.79%19740553.81%
NVDA240816C001750002024-06-14 3:59PM EDT2024-08-161.401.351.42+0.43+44.33%8434,90552.12%
NVDA240920C001750002024-06-14 3:58PM EDT2024-09-203.473.453.55+0.77+28.52%4453,97754.85%
NVDA241018C001750002024-06-14 3:57PM EDT2024-10-184.604.554.65+0.95+26.03%43558553.24%
NVDA241115C001750002024-06-14 3:34PM EDT2024-11-155.905.856.00+0.95+19.19%18679953.08%
NVDA241220C001750002024-06-14 3:49PM EDT2024-12-207.857.807.95+1.23+18.58%8265,62854.03%
NVDA250117C001750002024-06-14 3:47PM EDT2025-01-178.858.808.95+1.35+18.00%1811,65153.22%
NVDA250221C001750002024-06-14 2:36PM EDT2025-02-2110.4310.5510.75+1.28+13.99%11979753.86%
NVDA250321C001750002024-06-14 10:06AM EDT2025-03-2111.5011.7512.00+1.15+11.11%23514,89353.96%
NVDA250620C001750002024-06-14 2:21PM EDT2025-06-2015.5115.5515.75+1.60+11.50%4387754.30%
NVDA250919C001750002024-06-14 3:10PM EDT2025-09-1919.1218.8019.25+1.84+10.65%765054.47%
NVDA251219C001750002024-06-14 3:50PM EDT2025-12-1922.3022.2022.50+1.90+9.31%65,89154.95%
NVDA260116C001750002024-06-14 2:17PM EDT2026-01-1623.0523.0023.35+2.30+11.08%5956054.85%
NVDA260618C001750002024-06-13 2:51PM EDT2026-06-1825.9227.8028.200.00-20190555.26%
NVDA261218C001750002024-06-14 2:55PM EDT2026-12-1833.2232.7533.45+3.22+10.73%601,40355.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001750002024-06-14 2:02PM EDT2024-06-2143.2041.0543.50-2.55-5.57%60137.11%
NVDA240628P001750002024-06-13 2:16PM EDT2024-06-2846.1042.6043.450.00-1086.23%
NVDA240705P001750002024-06-13 12:09PM EDT2024-07-0546.4042.6545.950.00-1089.70%
NVDA240719P001750002024-06-14 2:57PM EDT2024-07-1943.4042.8043.30-15.65-26.50%5047.02%
NVDA240816P001750002024-06-14 10:22AM EDT2024-08-1643.2043.1043.85-3.05-6.59%108044.78%
NVDA240920P001750002024-06-13 12:19PM EDT2024-09-2047.3043.4044.950.00-230044.85%
NVDA241018P001750002024-06-17 12:00AM EDT2024-10-1888.83--0.00---0.00%
NVDA241115P001750002024-06-17 12:00AM EDT2024-11-1589.11--0.00---0.00%
NVDA241220P001750002024-06-13 12:35PM EDT2024-12-2049.5546.2547.600.00-4442.96%
NVDA250117P001750002024-06-07 3:32PM EDT2025-01-1786.4655.1056.050.00-92062.91%
NVDA250221P001750002024-06-13 10:58AM EDT2025-02-2151.0047.3049.200.00-2241.86%
NVDA250620P001750002024-06-05 12:59PM EDT2025-06-200.6047.3056.350.00-2049.58%
NVDA251219P001750002024-06-07 2:45PM EDT2025-12-191.2751.0060.950.00-1047.93%
NVDA260618P001750002024-05-28 1:07PM EDT2026-06-1867.1656.2058.750.00--52038.57%
NVDA261218P001750002024-06-14 9:43AM EDT2026-12-1861.3258.6061.95-1.33-2.12%159038.43%