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
1,138.56 -9.69 (-0.84%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Strike:1760.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017600002024-05-29 3:59PM EDT2024-06-210.480.000.000.00-136025.00%
NVDA240719C017600002024-05-29 3:59PM EDT2024-07-192.370.000.000.00-5025.00%
NVDA240816C017600002024-05-29 10:03AM EDT2024-08-164.550.000.000.00-1012.50%
NVDA240920C017600002024-05-29 2:33PM EDT2024-09-2014.170.000.000.00-1012.50%
NVDA241018C017600002024-05-15 10:54AM EDT2024-10-185.900.000.000.00-5012.50%
NVDA241115C017600002024-05-28 12:01PM EDT2024-11-1521.110.000.000.00-2012.50%
NVDA241220C017600002024-05-28 9:33AM EDT2024-12-2026.000.000.000.00-1012.50%
NVDA250117C017600002024-05-29 1:54PM EDT2025-01-1742.380.000.000.00-1012.50%
NVDA250221C017600002024-05-29 3:12PM EDT2025-02-2153.000.000.000.00-206.25%
NVDA250321C017600002024-05-29 12:41PM EDT2025-03-2158.760.000.000.00-606.25%
NVDA250620C017600002024-05-29 2:20PM EDT2025-06-2087.400.000.000.00-106.25%
NVDA251219C017600002024-05-28 12:57PM EDT2025-12-19130.000.000.000.00-106.25%
NVDA260116C017600002024-05-21 12:36PM EDT2026-01-1676.310.000.000.00-406.25%
NVDA260618C017600002024-05-28 10:54AM EDT2026-06-18161.200.000.000.00-106.25%
NVDA261218C017600002024-05-24 10:36AM EDT2026-12-18166.000.000.000.00-606.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017600002024-03-13 11:17AM EDT2024-06-21866.30872.00876.300.00-20369.06%
NVDA240719P017600002024-05-29 3:55PM EDT2024-07-19615.640.000.000.00-85100.00%
NVDA240816P017600002024-05-29 11:07AM EDT2024-08-16623.300.000.000.00-200.00%
NVDA240920P017600002024-03-07 1:53PM EDT2024-09-20840.95875.10887.900.00--0168.65%
NVDA241018P017600002024-03-12 2:25PM EDT2024-10-18859.65848.85859.300.00-90141.52%
NVDA241115P017600002024-03-11 2:54PM EDT2024-11-15895.50884.80899.450.00-50141.52%
NVDA241220P017600002024-04-16 10:28AM EDT2024-12-20887.34827.10842.700.00-40112.19%
NVDA250221P017600002024-04-29 12:24PM EDT2025-02-21884.57621.50634.000.00-2038.96%
NVDA250321P017600002024-03-07 1:33PM EDT2025-03-21847.50872.35890.000.00--0104.60%
NVDA250620P017600002024-05-24 1:30PM EDT2025-06-20715.100.000.000.00-200.00%
NVDA260116P017600002024-03-08 12:42PM EDT2026-01-16861.75872.95890.000.00-1173.73%
NVDA260618P017600002024-03-07 1:34PM EDT2026-06-18856.95876.00894.000.00--166.33%
NVDA261218P017600002024-05-24 11:49AM EDT2026-12-18750.220.000.000.00-400.00%