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
1,135.13 -13.12 (-1.14%)
Pre-market: 06:12AM EDT
In the money
Show:ListStraddle
Strike:1800.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C018000002024-05-29 3:52PM EDT2024-06-210.390.000.000.00-410025.00%
NVDA240719C018000002024-05-29 3:54PM EDT2024-07-191.880.000.000.00-234025.00%
NVDA240816C018000002024-05-29 3:57PM EDT2024-08-164.800.000.000.00-158012.50%
NVDA240920C018000002024-05-29 3:59PM EDT2024-09-2012.250.000.000.00-29012.50%
NVDA241018C018000002024-05-29 9:41AM EDT2024-10-1814.100.000.000.00-1012.50%
NVDA241115C018000002024-05-29 1:35PM EDT2024-11-1522.600.000.000.00-11012.50%
NVDA241220C018000002024-05-29 3:30PM EDT2024-12-2033.950.000.000.00-7012.50%
NVDA250117C018000002024-05-29 3:44PM EDT2025-01-1738.800.000.000.00-62012.50%
NVDA250221C018000002024-05-28 2:49PM EDT2025-02-2142.700.000.000.00-8012.50%
NVDA250321C018000002024-05-29 3:28PM EDT2025-03-2156.650.000.000.00-406.25%
NVDA250620C018000002024-05-29 11:03AM EDT2025-06-2078.200.000.000.00-206.25%
NVDA251219C018000002024-05-29 1:50PM EDT2025-12-19127.550.000.000.00-1406.25%
NVDA260116C018000002024-05-29 11:56AM EDT2026-01-16130.250.000.000.00-306.25%
NVDA260618C018000002024-05-29 10:17AM EDT2026-06-18166.270.000.000.00-306.25%
NVDA261218C018000002024-05-29 11:29AM EDT2026-12-18206.830.000.000.00-806.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P018000002024-03-28 10:56AM EDT2024-06-21893.16916.40932.000.00-40383.87%
NVDA240719P018000002024-05-29 3:02PM EDT2024-07-19650.330.000.000.00-49200.00%
NVDA240816P018000002024-05-29 11:09AM EDT2024-08-16660.350.000.000.00-200.00%
NVDA241018P018000002024-03-20 3:15PM EDT2024-10-18893.001,030.651,045.650.00-460194.81%
NVDA241115P018000002024-03-27 3:00PM EDT2024-11-15901.85916.70931.000.00-20141.10%
NVDA241220P018000002024-05-29 10:15AM EDT2024-12-20670.360.000.000.00-200.00%
NVDA250117P018000002024-05-29 3:57PM EDT2025-01-17660.200.000.000.00-100.00%
NVDA250321P018000002024-05-29 9:57AM EDT2025-03-21682.000.000.000.00-1000.00%
NVDA250620P018000002024-05-28 3:03PM EDT2025-06-20680.950.000.000.00-400.00%
NVDA260116P018000002024-05-24 3:06PM EDT2026-01-16759.740.000.000.00-200.00%
NVDA260618P018000002024-05-24 2:24PM EDT2026-06-18764.820.000.000.00-600.00%
NVDA261218P018000002024-05-28 3:44PM EDT2026-12-18725.050.000.000.00-200.00%